SRP Groupe SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.750	0.756	0.742	0.756	0.756	27,003
2026-02-02	0.812	0.812	0.746	0.756	0.756	60,499
2026-01-30	0.800	0.814	0.760	0.814	0.814	52,753
2026-01-29	0.804	0.810	0.762	0.796	0.796	94,125
2026-01-28	0.760	0.808	0.702	0.808	0.808	72,619
2026-01-27	0.730	0.752	0.662	0.752	0.752	134,784
2026-01-26	0.674	0.740	0.664	0.740	0.740	133,980
2026-01-23	0.772	0.772	0.700	0.760	0.760	174,465
2026-01-22	0.780	0.780	0.766	0.778	0.778	13,512
2026-01-21	0.810	0.810	0.764	0.788	0.788	14,235
2026-01-20	0.800	0.810	0.780	0.810	0.810	35,061
2026-01-19	0.800	0.820	0.740	0.808	0.808	143,949
2026-01-16	0.820	0.828	0.800	0.826	0.826	122,080
2026-01-15	0.794	0.814	0.782	0.814	0.814	23,742
2026-01-14	0.800	0.818	0.780	0.780	0.780	52,915
2026-01-13	0.790	0.828	0.762	0.800	0.800	80,374
2026-01-12	0.750	0.830	0.750	0.804	0.804	238,032
2026-01-09	0.700	0.760	0.690	0.758	0.758	228,449
2026-01-08	0.710	0.710	0.666	0.690	0.690	30,894
2026-01-07	0.680	0.710	0.660	0.710	0.710	58,747
2026-01-06	0.680	0.690	0.660	0.690	0.690	108,083
2026-01-05	0.590	0.708	0.590	0.688	0.688	322,735
2026-01-02	0.526	0.600	0.516	0.600	0.600	220,724
2025-12-31	0.510	0.534	0.500	0.534	0.534	83,295
2025-12-30	0.468	0.526	0.450	0.526	0.526	239,808
2025-12-29	0.450	0.479	0.450	0.478	0.478	165,408
2025-12-24	0.449	0.458	0.440	0.450	0.450	92,402
2025-12-23	0.447	0.457	0.425	0.450	0.450	84,599
2025-12-22	0.444	0.449	0.414	0.445	0.445	72,878
2025-12-19	0.418	0.440	0.410	0.440	0.440	67,108
2025-12-18	0.410	0.418	0.401	0.418	0.418	5,999
2025-12-17	0.425	0.425	0.410	0.413	0.413	31,547
2025-12-16	0.431	0.431	0.413	0.425	0.425	10,362
2025-12-15	0.396	0.430	0.382	0.430	0.430	75,139
2025-12-12	0.397	0.398	0.385	0.390	0.390	12,971
2025-12-11	0.398	0.398	0.370	0.398	0.398	99,293
2025-12-10	0.400	0.404	0.390	0.397	0.397	10,196
2025-12-09	0.405	0.407	0.385	0.400	0.400	80,530
2025-12-08	0.400	0.412	0.400	0.405	0.405	48,508
2025-12-05	0.438	0.438	0.385	0.412	0.412	254,117
2025-12-04	0.436	0.438	0.401	0.438	0.438	102,587
2025-12-03	0.439	0.439	0.400	0.438	0.438	37,378
2025-12-02	0.400	0.444	0.388	0.444	0.444	127,390
2025-12-01	0.381	0.430	0.343	0.430	0.430	1,869,025
2025-11-28	0.390	0.430	0.388	0.390	0.390	275,725
2025-11-27	0.390	0.392	0.384	0.384	0.384	17,269
2025-11-26	0.410	0.411	0.395	0.395	0.395	125,873
2025-11-25	0.411	0.411	0.410	0.410	0.410	51,045
2025-11-24	0.426	0.426	0.410	0.410	0.410	6,623
2025-11-21	0.411	0.430	0.410	0.426	0.426	52,493
2025-11-20	0.428	0.428	0.401	0.410	0.410	38,071
2025-11-19	0.428	0.428	0.425	0.428	0.428	12,124
2025-11-18	0.441	0.441	0.423	0.429	0.429	37,395
2025-11-17	0.447	0.448	0.440	0.440	0.440	4,042
2025-11-14	0.450	0.450	0.440	0.449	0.449	38,135
2025-11-13	0.449	0.450	0.443	0.450	0.450	8,938
2025-11-12	0.457	0.457	0.445	0.450	0.450	10,402
2025-11-11	0.459	0.459	0.440	0.458	0.458	217,013
2025-11-10	0.450	0.459	0.440	0.459	0.459	106,337
2025-11-07	0.454	0.454	0.442	0.449	0.449	31,761

← NewerPage 4 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.