SRP Groupe SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	0.459	0.459	0.451	0.454	0.454	3,898
2025-11-05	0.458	0.459	0.451	0.459	0.459	25,694
2025-11-04	0.458	0.459	0.451	0.459	0.459	10,862
2025-11-03	0.457	0.460	0.454	0.459	0.459	10,745
2025-10-31	0.466	0.467	0.457	0.457	0.457	7,163
2025-10-30	0.475	0.475	0.454	0.466	0.466	11,640
2025-10-29	0.458	0.474	0.452	0.474	0.474	32,238
2025-10-28	0.460	0.460	0.451	0.458	0.458	5,475
2025-10-27	0.449	0.460	0.449	0.455	0.455	13,164
2025-10-24	0.451	0.452	0.440	0.450	0.450	36,494
2025-10-23	0.450	0.454	0.440	0.451	0.451	7,820
2025-10-22	0.452	0.454	0.442	0.450	0.450	8,476
2025-10-21	0.454	0.454	0.440	0.453	0.453	108,504
2025-10-20	0.460	0.460	0.454	0.454	0.454	2,759
2025-10-17	0.441	0.458	0.440	0.458	0.458	61,810
2025-10-16	0.510	0.512	0.427	0.440	0.440	397,408
2025-10-15	0.445	0.450	0.439	0.450	0.450	25,974
2025-10-14	0.435	0.446	0.427	0.446	0.446	35,161
2025-10-13	0.440	0.440	0.433	0.436	0.436	30,155
2025-10-10	0.445	0.450	0.445	0.445	0.445	6,985
2025-10-09	0.449	0.450	0.433	0.445	0.445	24,634
2025-10-08	0.454	0.456	0.447	0.450	0.450	28,820
2025-10-07	0.460	0.460	0.453	0.453	0.453	10,712
2025-10-06	0.460	0.460	0.452	0.460	0.460	47,047
2025-10-03	0.470	0.470	0.460	0.464	0.464	28,118
2025-10-02	0.480	0.484	0.460	0.465	0.465	40,317
2025-10-01	0.485	0.490	0.477	0.483	0.483	7,563
2025-09-30	0.470	0.490	0.460	0.486	0.486	48,627
2025-09-29	0.469	0.470	0.462	0.470	0.470	566
2025-09-26	0.462	0.470	0.462	0.469	0.469	5,517
2025-09-25	0.470	0.473	0.467	0.472	0.472	5,285
2025-09-24	0.469	0.472	0.467	0.472	0.472	3,188
2025-09-23	0.472	0.472	0.462	0.470	0.470	14,578
2025-09-22	0.450	0.472	0.450	0.472	0.472	23,796
2025-09-19	0.447	0.460	0.444	0.459	0.459	14,902
2025-09-18	0.464	0.464	0.457	0.462	0.462	2,328
2025-09-17	0.465	0.465	0.462	0.465	0.465	1,376
2025-09-16	0.459	0.465	0.452	0.465	0.465	5,018
2025-09-15	0.469	0.477	0.449	0.459	0.459	16,794
2025-09-12	0.483	0.483	0.440	0.469	0.469	31,078
2025-09-11	0.480	0.484	0.480	0.484	0.484	2,152
2025-09-10	0.490	0.490	0.480	0.484	0.484	815
2025-09-09	0.497	0.497	0.480	0.489	0.489	5,137
2025-09-08	0.498	0.522	0.470	0.498	0.498	54,096
2025-09-05	0.470	0.504	0.463	0.500	0.500	36,507
2025-09-04	0.471	0.471	0.464	0.470	0.470	35,551
2025-09-03	0.470	0.482	0.470	0.470	0.470	8,371
2025-09-02	0.470	0.482	0.470	0.474	0.474	42,858
2025-09-01	0.487	0.487	0.472	0.478	0.478	8,875
2025-08-29	0.491	0.494	0.472	0.486	0.486	15,379
2025-08-28	0.514	0.516	0.480	0.493	0.493	37,129
2025-08-27	0.528	0.528	0.504	0.514	0.514	7,559
2025-08-26	0.526	0.528	0.514	0.528	0.528	7,202
2025-08-25	0.532	0.538	0.516	0.526	0.526	18,140
2025-08-22	0.538	0.540	0.516	0.538	0.538	15,234
2025-08-21	0.536	0.540	0.520	0.540	0.540	5,476
2025-08-20	0.520	0.540	0.520	0.540	0.540	28,152
2025-08-19	0.530	0.540	0.495	0.540	0.540	79,461
2025-08-18	0.530	0.540	0.520	0.520	0.520	59,947
2025-08-15	0.499	0.540	0.495	0.540	0.540	149,122

← NewerPage 5 of 22 · 1,281 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.