SRP Groupe SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.940	0.940	0.932	0.940	0.940	15,523
2026-10-15	0.888	0.976	0.884	0.940	0.940	112,544
2026-10-14	0.936	0.936	0.884	0.892	0.892	45,677
2026-10-13	0.980	0.982	0.940	0.940	0.940	15,181
2026-10-12	0.986	0.990	0.974	0.980	0.980	22,293
2026-10-09	0.970	0.990	0.970	0.990	0.990	51,040
2026-10-08	0.986	0.990	0.970	0.970	0.970	57,257
2026-10-07	0.988	0.990	0.972	0.990	0.990	44,428
2026-10-06	0.968	1.015	0.960	0.986	0.986	109,611
2026-10-05	0.968	0.972	0.968	0.972	0.972	4,677
2026-10-02	0.968	0.980	0.964	0.972	0.972	24,100
2026-10-01	0.980	0.980	0.968	0.974	0.974	36,386
2026-09-30	1.025	1.025	0.924	0.980	0.980	158,211
2026-09-29	1.085	1.085	0.988	1.035	1.035	137,370
2026-09-28	1.140	1.140	1.055	1.105	1.105	57,965
2026-09-25	1.095	1.150	1.080	1.150	1.150	105,488
2026-09-24	1.100	1.100	0.910	1.085	1.085	202,048
2026-09-23	1.185	1.185	1.145	1.145	1.145	19,430
2026-09-22	1.195	1.215	1.090	1.180	1.180	177,391
2026-09-21	1.205	1.205	1.180	1.190	1.190	10,409
2026-09-18	1.200	1.210	1.150	1.210	1.210	176,005
2026-09-17	1.180	1.220	1.180	1.195	1.195	123,965
2026-09-16	1.090	1.185	1.090	1.185	1.185	199,788
2026-09-15	1.090	1.090	1.060	1.090	1.090	56,049
2026-09-14	1.085	1.100	1.055	1.095	1.095	111,237
2026-09-11	1.075	1.085	1.045	1.080	1.080	30,861
2026-09-10	1.020	1.070	1.005	1.070	1.070	83,966
2026-09-09	1.090	1.090	1.020	1.040	1.040	45,348
2026-09-08	1.040	1.090	1.010	1.090	1.090	175,750
2026-09-07	0.944	1.050	0.898	1.050	1.050	156,763
2026-09-04	0.896	0.960	0.872	0.960	0.960	167,829
2026-09-03	0.890	0.904	0.870	0.904	0.904	77,080
2026-09-02	0.900	0.910	0.880	0.888	0.888	21,430
2026-09-01	0.876	0.900	0.852	0.900	0.900	131,622
2026-08-31	0.886	0.888	0.858	0.878	0.878	27,423
2026-08-28	0.872	0.900	0.872	0.884	0.884	60,194
2026-08-27	0.864	0.872	0.842	0.858	0.858	63,644
2026-08-26	0.838	0.880	0.838	0.864	0.864	85,843
2026-08-25	0.800	0.836	0.798	0.836	0.836	164,004
2026-08-24	0.800	0.800	0.794	0.800	0.800	8,011
2026-08-21	0.796	0.800	0.772	0.800	0.800	37,780
2026-08-20	0.790	0.800	0.768	0.800	0.800	131,779
2026-08-19	0.778	0.796	0.772	0.796	0.796	9,554
2026-08-18	0.780	0.780	0.776	0.778	0.778	4,035
2026-08-17	0.772	0.788	0.772	0.788	0.788	6,935
2026-08-14	0.800	0.800	0.770	0.772	0.772	26,926
2026-08-13	0.800	0.800	0.792	0.800	0.800	10,832
2026-08-12	0.792	0.800	0.790	0.800	0.800	32,138
2026-08-11	0.796	0.796	0.786	0.792	0.792	2,436
2026-08-10	0.800	0.800	0.790	0.796	0.796	13,827
2026-08-07	0.800	0.800	0.796	0.800	0.800	4,382
2026-08-06	0.792	0.800	0.780	0.800	0.800	80,617
2026-08-05	0.764	0.800	0.694	0.800	0.800	175,602
2026-08-04	0.788	0.800	0.758	0.760	0.760	23,874
2026-08-03	0.796	0.796	0.788	0.792	0.792	571
2026-07-31	0.792	0.796	0.788	0.792	0.792	425
2026-07-30	0.800	0.800	0.792	0.792	0.792	2,486
2026-07-29	0.800	0.800	0.796	0.800	0.800	26,976
2026-07-28	0.800	0.800	0.784	0.800	0.800	18,309
2026-07-27	0.800	0.800	0.798	0.798	0.798	9,865

Page 1 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.