SRP Groupe SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.499	0.540	0.495	0.540	0.540	149,122
2025-08-14	0.498	0.498	0.483	0.498	0.498	5,458
2025-08-13	0.500	0.500	0.480	0.480	0.480	56,675
2025-08-12	0.467	0.500	0.464	0.499	0.499	64,851
2025-08-11	0.466	0.468	0.459	0.468	0.468	9,480
2025-08-08	0.466	0.466	0.460	0.466	0.466	13,030
2025-08-07	0.470	0.470	0.460	0.466	0.466	11,362
2025-08-06	0.469	0.470	0.466	0.468	0.468	1,430
2025-08-05	0.452	0.470	0.452	0.470	0.470	30,783
2025-08-04	0.438	0.460	0.438	0.460	0.460	24,534
2025-08-01	0.458	0.462	0.454	0.458	0.458	9,432
2025-07-31	0.467	0.467	0.452	0.460	0.460	10,209
2025-07-30	0.458	0.466	0.458	0.466	0.466	47,119
2025-07-29	0.468	0.468	0.467	0.467	0.467	2,231
2025-07-28	0.469	0.469	0.450	0.458	0.458	57,011
2025-07-25	0.470	0.470	0.460	0.469	0.469	5,112
2025-07-24	0.476	0.476	0.460	0.469	0.469	28,382
2025-07-23	0.486	0.486	0.475	0.478	0.478	53,148
2025-07-22	0.482	0.492	0.481	0.486	0.486	30,527
2025-07-21	0.485	0.485	0.480	0.482	0.482	4,461
2025-07-18	0.490	0.492	0.486	0.486	0.486	20,881
2025-07-17	0.488	0.500	0.486	0.490	0.490	17,566
2025-07-16	0.510	0.510	0.486	0.488	0.488	29,601
2025-07-15	0.516	0.518	0.510	0.510	0.510	3,856
2025-07-14	0.520	0.520	0.516	0.516	0.516	531
2025-07-11	0.548	0.548	0.490	0.518	0.518	65,313
2025-07-10	0.548	0.558	0.536	0.548	0.548	7,726
2025-07-09	0.544	0.560	0.540	0.550	0.550	55,349
2025-07-08	0.500	0.530	0.500	0.530	0.530	50,041
2025-07-07	0.504	0.504	0.500	0.500	0.500	2,603
2025-07-04	0.460	0.504	0.460	0.504	0.504	67,777
2025-07-03	0.465	0.469	0.458	0.469	0.469	29,612
2025-07-02	0.465	0.465	0.444	0.458	0.458	19,923
2025-07-01	0.464	0.464	0.460	0.464	0.464	6,189
2025-06-30	0.460	0.464	0.460	0.464	0.464	3,763
2025-06-27	0.460	0.465	0.456	0.465	0.465	32,374
2025-06-26	0.461	0.461	0.456	0.458	0.458	166
2025-06-25	0.460	0.461	0.456	0.460	0.460	3,974
2025-06-24	0.465	0.465	0.460	0.460	0.460	6,298
2025-06-23	0.456	0.460	0.456	0.460	0.460	25,592
2025-06-20	0.455	0.465	0.455	0.460	0.460	37,099
2025-06-19	0.456	0.471	0.456	0.458	0.458	12,369
2025-06-18	0.470	0.470	0.456	0.456	0.456	51,471
2025-06-17	0.490	0.495	0.470	0.472	0.472	45,734
2025-06-16	0.510	0.516	0.470	0.491	0.491	32,081
2025-06-13	0.500	0.518	0.473	0.500	0.500	57,063
2025-06-12	0.497	0.524	0.497	0.510	0.510	128,755
2025-06-11	0.494	0.502	0.460	0.491	0.491	156,477
2025-06-10	0.489	0.500	0.466	0.495	0.495	90,713
2025-06-09	0.520	0.520	0.481	0.490	0.490	136,123
2025-06-06	0.520	0.522	0.502	0.512	0.512	29,624
2025-06-05	0.502	0.520	0.502	0.504	0.504	11,116
2025-06-04	0.514	0.520	0.504	0.520	0.520	30,108
2025-06-03	0.530	0.540	0.510	0.520	0.520	48,111
2025-06-02	0.524	0.536	0.512	0.536	0.536	23,472
2025-05-30	0.506	0.530	0.506	0.518	0.518	13,026
2025-05-29	0.538	0.538	0.500	0.520	0.520	45,775
2025-05-28	0.560	0.570	0.520	0.540	0.540	52,754
2025-05-27	0.560	0.560	0.512	0.546	0.546	61,907
2025-05-26	0.562	0.600	0.550	0.556	0.556	41,124

← NewerPage 6 of 22 · 1,282 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.