SRP Groupe SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.970	0.978	0.962	0.964	0.964	11,060
2025-02-24	0.976	0.978	0.970	0.974	0.974	4,142
2025-02-21	0.978	0.984	0.972	0.980	0.980	8,171
2025-02-20	0.984	0.984	0.978	0.984	0.984	2,357
2025-02-19	0.990	0.990	0.980	0.984	0.984	14,926
2025-02-18	0.982	0.988	0.970	0.988	0.988	15,414
2025-02-17	0.986	0.986	0.976	0.986	0.986	22,887
2025-02-14	0.970	1.000	0.954	0.970	0.970	65,066
2025-02-13	0.966	0.968	0.954	0.966	0.966	26,686
2025-02-12	0.974	1.010	0.932	0.968	0.968	51,995
2025-02-11	0.902	0.990	0.858	0.974	0.974	78,250
2025-02-10	0.850	0.920	0.850	0.902	0.902	76,871
2025-02-07	0.802	0.924	0.796	0.880	0.880	143,278
2025-02-06	0.752	0.820	0.742	0.802	0.802	66,335
2025-02-05	0.744	0.754	0.740	0.752	0.752	15,892
2025-02-04	0.736	0.750	0.736	0.744	0.744	14,841
2025-02-03	0.736	0.736	0.728	0.736	0.736	3,835
2025-01-31	0.732	0.736	0.728	0.728	0.728	5,992
2025-01-30	0.734	0.736	0.728	0.734	0.734	11,609
2025-01-29	0.732	0.738	0.730	0.736	0.736	1,005
2025-01-28	0.742	0.746	0.730	0.732	0.732	18,489
2025-01-27	0.746	0.754	0.740	0.750	0.750	18,798
2025-01-24	0.754	0.756	0.752	0.754	0.754	1,505
2025-01-23	0.750	0.760	0.742	0.756	0.756	9,172
2025-01-22	0.760	0.760	0.748	0.756	0.756	3,417
2025-01-21	0.760	0.764	0.742	0.760	0.760	35,533
2025-01-20	0.700	0.764	0.700	0.740	0.740	98,780
2025-01-17	0.682	0.708	0.668	0.698	0.698	90,609
2025-01-16	0.722	0.722	0.670	0.674	0.674	57,740
2025-01-15	0.740	0.742	0.722	0.722	0.722	35,566
2025-01-14	0.746	0.746	0.724	0.740	0.740	14,174
2025-01-13	0.742	0.744	0.730	0.742	0.742	8,212
2025-01-10	0.744	0.744	0.730	0.744	0.744	14,162
2025-01-09	0.752	0.752	0.732	0.744	0.744	23,065
2025-01-08	0.774	0.774	0.744	0.754	0.754	39,817
2025-01-07	0.746	0.788	0.744	0.774	0.774	55,605
2025-01-06	0.780	0.780	0.740	0.742	0.742	38,142
2025-01-03	0.760	0.776	0.756	0.774	0.774	36,260
2025-01-02	0.758	0.758	0.750	0.756	0.756	22,336
2024-12-31	0.766	0.766	0.750	0.758	0.758	43,524
2024-12-30	0.762	0.774	0.750	0.766	0.766	27,528
2024-12-27	0.760	0.776	0.750	0.760	0.760	39,543
2024-12-24	0.780	0.790	0.736	0.766	0.766	112,801
2024-12-23	0.824	0.860	0.764	0.806	0.806	74,172
2024-12-20	0.870	0.880	0.800	0.880	0.880	181,408
2024-12-19	0.880	0.880	0.870	0.870	0.870	3,404
2024-12-18	0.880	0.900	0.872	0.880	0.880	5,398
2024-12-17	0.906	0.906	0.890	0.890	0.890	26,328
2024-12-16	0.898	0.910	0.898	0.906	0.906	1,720
2024-12-13	0.902	0.908	0.900	0.900	0.900	14,855
2024-12-12	0.892	0.902	0.890	0.902	0.902	1,523
2024-12-11	0.900	0.902	0.890	0.890	0.890	11,757
2024-12-10	0.900	0.950	0.870	0.906	0.906	65,558
2024-12-09	0.902	0.902	0.890	0.894	0.894	21,778
2024-12-06	0.936	0.936	0.900	0.902	0.902	32,074
2024-12-05	0.940	0.940	0.932	0.936	0.936	7,625
2024-12-04	0.974	0.974	0.944	0.960	0.960	18,503
2024-12-03	0.988	0.988	0.972	0.972	0.972	12,129
2024-12-02	0.988	0.988	0.980	0.986	0.986	3,035
2024-11-29	0.988	0.988	0.974	0.978	0.978	8,587

← NewerPage 8 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.