SRP Groupe SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.570	0.590	0.542	0.562	0.562	43,666
2025-05-22	0.610	0.610	0.580	0.580	0.580	14,570
2025-05-21	0.600	0.600	0.580	0.600	0.600	24,038
2025-05-20	0.612	0.614	0.582	0.600	0.600	37,698
2025-05-19	0.610	0.618	0.600	0.600	0.600	13,947
2025-05-16	0.620	0.626	0.610	0.616	0.616	28,931
2025-05-15	0.620	0.624	0.610	0.610	0.610	8,422
2025-05-14	0.630	0.630	0.612	0.620	0.620	10,461
2025-05-13	0.628	0.628	0.620	0.620	0.620	14,446
2025-05-12	0.590	0.630	0.590	0.624	0.624	36,982
2025-05-09	0.622	0.626	0.616	0.624	0.624	17,224
2025-05-08	0.588	0.640	0.588	0.626	0.626	44,548
2025-05-07	0.590	0.598	0.588	0.588	0.588	28,097
2025-05-06	0.594	0.594	0.580	0.592	0.592	34,218
2025-05-05	0.578	0.600	0.562	0.594	0.594	115,477
2025-05-02	0.580	0.592	0.558	0.560	0.560	91,689
2025-04-30	0.616	0.616	0.590	0.600	0.600	16,824
2025-04-29	0.636	0.638	0.600	0.614	0.614	28,225
2025-04-28	0.648	0.650	0.624	0.636	0.636	16,057
2025-04-25	0.640	0.652	0.634	0.652	0.652	9,157
2025-04-24	0.644	0.646	0.644	0.644	0.644	3,624
2025-04-23	0.644	0.652	0.638	0.644	0.644	4,334
2025-04-22	0.654	0.654	0.640	0.652	0.652	10,411
2025-04-17	0.650	0.662	0.650	0.650	0.650	3,121
2025-04-16	0.678	0.680	0.636	0.650	0.650	18,635
2025-04-15	0.686	0.688	0.670	0.678	0.678	15,700
2025-04-14	0.640	0.678	0.638	0.678	0.678	19,146
2025-04-11	0.674	0.674	0.638	0.638	0.638	20,484
2025-04-10	0.670	0.680	0.670	0.674	0.674	21,332
2025-04-09	0.668	0.668	0.658	0.662	0.662	7,098
2025-04-08	0.620	0.668	0.618	0.668	0.668	32,547
2025-04-07	0.600	0.620	0.566	0.614	0.614	53,816
2025-04-04	0.660	0.660	0.600	0.616	0.616	23,739
2025-04-03	0.680	0.688	0.622	0.634	0.634	41,945
2025-04-02	0.678	0.688	0.678	0.680	0.680	3,845
2025-04-01	0.690	0.692	0.666	0.690	0.690	66,067
2025-03-31	0.680	0.696	0.680	0.690	0.690	21,316
2025-03-28	0.684	0.690	0.680	0.680	0.680	10,512
2025-03-27	0.692	0.692	0.670	0.676	0.676	30,524
2025-03-26	0.694	0.694	0.672	0.692	0.692	12,426
2025-03-25	0.682	0.688	0.678	0.688	0.688	13,859
2025-03-24	0.694	0.706	0.654	0.670	0.670	70,766
2025-03-21	0.734	0.736	0.694	0.702	0.702	48,265
2025-03-20	0.744	0.744	0.690	0.740	0.740	66,635
2025-03-19	0.748	0.748	0.738	0.746	0.746	9,788
2025-03-18	0.756	0.756	0.732	0.748	0.748	40,168
2025-03-17	0.750	0.756	0.738	0.744	0.744	11,763
2025-03-14	0.780	0.780	0.738	0.756	0.756	118,653
2025-03-13	0.822	0.848	0.822	0.830	0.830	25,181
2025-03-12	0.840	0.852	0.840	0.850	0.850	3,250
2025-03-11	0.854	0.858	0.836	0.840	0.840	12,890
2025-03-10	0.850	0.860	0.850	0.860	0.860	9,800
2025-03-07	0.840	0.850	0.840	0.850	0.850	5,771
2025-03-06	0.850	0.850	0.840	0.848	0.848	15,123
2025-03-05	0.876	0.876	0.830	0.850	0.850	29,540
2025-03-04	0.870	0.878	0.846	0.878	0.878	19,925
2025-03-03	0.922	0.922	0.842	0.880	0.880	72,735
2025-02-28	0.900	0.938	0.900	0.922	0.922	12,918
2025-02-27	0.964	0.968	0.892	0.944	0.944	27,980
2025-02-26	0.970	0.970	0.960	0.964	0.964	4,149

← NewerPage 7 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.