SRP Groupe SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 0.994 | 0.994 | 0.980 | 0.986 | 0.986 | 8,098 |
| 2024-11-27 | 0.998 | 1.000 | 0.992 | 0.992 | 0.992 | 3,307 |
| 2024-11-26 | 0.992 | 1.000 | 0.992 | 1.000 | 1.000 | 4,275 |
| 2024-11-25 | 0.986 | 0.994 | 0.986 | 0.994 | 0.994 | 1,904 |
| 2024-11-22 | 0.992 | 1.000 | 0.986 | 1.000 | 1.000 | 10,191 |
| 2024-11-21 | 1.000 | 1.025 | 0.990 | 1.000 | 1.000 | 42,740 |
| 2024-11-20 | 1.010 | 1.010 | 0.994 | 0.996 | 0.996 | 3,450 |
| 2024-11-19 | 1.000 | 1.010 | 0.992 | 1.000 | 1.000 | 22,290 |
| 2024-11-18 | 1.025 | 1.030 | 1.005 | 1.005 | 1.005 | 12,719 |
| 2024-11-15 | 1.040 | 1.060 | 1.000 | 1.035 | 1.035 | 41,255 |
| 2024-11-14 | 1.070 | 1.075 | 1.040 | 1.055 | 1.055 | 9,485 |
| 2024-11-13 | 1.070 | 1.075 | 1.030 | 1.075 | 1.075 | 30,326 |
| 2024-11-12 | 1.090 | 1.090 | 1.045 | 1.080 | 1.080 | 24,480 |
| 2024-11-11 | 1.065 | 1.100 | 1.050 | 1.100 | 1.100 | 16,950 |
| 2024-11-08 | 1.015 | 1.075 | 0.992 | 1.065 | 1.065 | 56,048 |
| 2024-11-07 | 1.015 | 1.030 | 1.000 | 1.020 | 1.020 | 6,926 |
| 2024-11-06 | 1.025 | 1.025 | 1.000 | 1.020 | 1.020 | 15,142 |
| 2024-11-05 | 1.075 | 1.090 | 1.030 | 1.030 | 1.030 | 23,687 |
| 2024-11-04 | 1.100 | 1.100 | 1.075 | 1.075 | 1.075 | 5,580 |
| 2024-11-01 | 1.100 | 1.110 | 1.090 | 1.100 | 1.100 | 7,349 |
| 2024-10-31 | 1.040 | 1.100 | 1.010 | 1.100 | 1.100 | 40,239 |
| 2024-10-30 | 1.050 | 1.050 | 1.030 | 1.030 | 1.030 | 2,713 |
| 2024-10-29 | 1.065 | 1.070 | 1.040 | 1.050 | 1.050 | 5,726 |
| 2024-10-28 | 1.040 | 1.080 | 1.040 | 1.065 | 1.065 | 6,772 |
| 2024-10-25 | 1.090 | 1.090 | 1.055 | 1.080 | 1.080 | 17,358 |
| 2024-10-24 | 1.050 | 1.095 | 1.050 | 1.090 | 1.090 | 3,026 |
| 2024-10-23 | 1.070 | 1.105 | 1.050 | 1.090 | 1.090 | 45,285 |
| 2024-10-22 | 1.080 | 1.100 | 1.080 | 1.090 | 1.090 | 9,026 |
| 2024-10-21 | 1.100 | 1.150 | 1.085 | 1.100 | 1.100 | 39,820 |
| 2024-10-18 | 1.135 | 1.145 | 1.060 | 1.115 | 1.115 | 39,209 |
| 2024-10-17 | 1.100 | 1.140 | 1.095 | 1.140 | 1.140 | 28,500 |
| 2024-10-16 | 1.125 | 1.150 | 1.105 | 1.145 | 1.145 | 27,375 |
| 2024-10-15 | 1.140 | 1.150 | 1.120 | 1.135 | 1.135 | 7,255 |
| 2024-10-14 | 1.085 | 1.150 | 1.085 | 1.150 | 1.150 | 38,075 |
| 2024-10-11 | 1.070 | 1.100 | 1.060 | 1.095 | 1.095 | 43,072 |
| 2024-10-10 | 1.030 | 1.075 | 1.000 | 1.075 | 1.075 | 39,085 |
| 2024-10-09 | 1.035 | 1.050 | 1.035 | 1.035 | 1.035 | 4,727 |
| 2024-10-08 | 1.060 | 1.075 | 1.035 | 1.050 | 1.050 | 10,126 |
| 2024-10-07 | 1.075 | 1.080 | 1.065 | 1.065 | 1.065 | 102,914 |
| 2024-10-04 | 1.060 | 1.080 | 1.060 | 1.080 | 1.080 | 10,812 |
| 2024-10-03 | 1.045 | 1.090 | 1.045 | 1.070 | 1.070 | 245,283 |
| 2024-10-02 | 1.055 | 1.055 | 1.045 | 1.055 | 1.055 | 10,827 |
| 2024-10-01 | 1.140 | 1.150 | 1.055 | 1.055 | 1.055 | 34,707 |
| 2024-09-30 | 1.150 | 1.150 | 1.110 | 1.140 | 1.140 | 43,993 |
| 2024-09-27 | 1.085 | 1.100 | 1.065 | 1.100 | 1.100 | 24,763 |
| 2024-09-26 | 1.090 | 1.090 | 1.080 | 1.090 | 1.090 | 4,093 |
| 2024-09-25 | 1.095 | 1.105 | 1.090 | 1.090 | 1.090 | 5,053 |
| 2024-09-24 | 1.100 | 1.120 | 1.095 | 1.100 | 1.100 | 12,430 |
| 2024-09-23 | 1.100 | 1.125 | 1.095 | 1.125 | 1.125 | 87,627 |
| 2024-09-20 | 1.115 | 1.115 | 1.085 | 1.110 | 1.110 | 9,628 |
| 2024-09-19 | 1.135 | 1.145 | 1.105 | 1.115 | 1.115 | 18,912 |
| 2024-09-18 | 1.090 | 1.145 | 1.035 | 1.135 | 1.135 | 123,384 |
| 2024-09-17 | 1.090 | 1.095 | 1.065 | 1.090 | 1.090 | 4,656 |
| 2024-09-16 | 1.090 | 1.100 | 1.070 | 1.090 | 1.090 | 2,527 |
| 2024-09-13 | 1.090 | 1.105 | 1.075 | 1.100 | 1.100 | 2,054 |
| 2024-09-12 | 1.110 | 1.110 | 1.085 | 1.090 | 1.090 | 33,656 |
| 2024-09-11 | 1.100 | 1.110 | 1.090 | 1.110 | 1.110 | 2,827 |
| 2024-09-10 | 1.090 | 1.150 | 1.065 | 1.100 | 1.100 | 90,980 |
| 2024-09-09 | 1.080 | 1.100 | 1.055 | 1.090 | 1.090 | 75,657 |
| 2024-09-06 | 0.990 | 1.085 | 0.990 | 1.085 | 1.085 | 77,812 |
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.