SRP Groupe S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | 1.137 | 1.162 | 1.137 | 1.162 | 1.162 | 8,589 |
| 2022-09-15 | 1.140 | 1.140 | 1.135 | 1.140 | 1.140 | 1,799 |
| 2022-09-14 | 1.106 | 1.127 | 1.106 | 1.127 | 1.127 | 1,091 |
| 2022-09-13 | 1.140 | 1.140 | 1.119 | 1.120 | 1.120 | 9,385 |
| 2022-09-12 | 1.093 | 1.102 | 1.093 | 1.102 | 1.102 | 2,372 |
| 2022-09-09 | 1.016 | 1.020 | 1.016 | 1.020 | 1.020 | 859 |
| 2022-09-08 | 1.031 | 1.031 | 1.031 | 1.031 | 1.031 | 500 |
| 2022-09-07 | 1.091 | 1.091 | 1.063 | 1.063 | 1.063 | 12,500 |
| 2022-09-06 | 1.116 | 1.116 | 1.090 | 1.091 | 1.091 | 8,500 |
| 2022-09-05 | 1.116 | 1.116 | 1.115 | 1.115 | 1.115 | 5,010 |
| 2022-09-02 | 1.128 | 1.128 | 1.112 | 1.123 | 1.123 | 6,339 |
| 2022-09-01 | 1.090 | 1.090 | 1.085 | 1.085 | 1.085 | 14,515 |
| 2022-08-31 | 1.185 | 1.185 | 1.155 | 1.162 | 1.162 | 9,410 |
| 2022-08-25 | 1.173 | 1.173 | 1.170 | 1.171 | 1.171 | 12,612 |
| 2022-08-24 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 6,303 |
| 2022-08-22 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 420 |
| 2022-08-17 | 1.240 | 1.240 | 1.215 | 1.215 | 1.215 | 2,064 |
| 2022-08-16 | 1.311 | 1.311 | 1.311 | 1.311 | 1.311 | 3,518 |
| 2022-08-15 | 1.279 | 1.287 | 1.279 | 1.287 | 1.287 | 2,257 |
| 2022-08-12 | 1.263 | 1.263 | 1.263 | 1.263 | 1.263 | 2,000 |
| 2022-08-11 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 27,000 |
| 2022-08-08 | 1.278 | 1.292 | 1.258 | 1.260 | 1.260 | 20,895 |
| 2022-08-05 | 1.229 | 1.259 | 1.229 | 1.259 | 1.259 | 5,180 |
| 2022-08-03 | 1.178 | 1.187 | 1.178 | 1.187 | 1.187 | 2,610 |
| 2022-08-01 | 1.219 | 1.219 | 1.205 | 1.217 | 1.217 | 11,126 |
| 2022-07-29 | 1.195 | 1.265 | 1.195 | 1.265 | 1.265 | 4,956 |
| 2022-07-26 | 1.336 | 1.336 | 1.308 | 1.308 | 1.308 | 1,269 |
| 2022-07-25 | 1.379 | 1.379 | 1.369 | 1.369 | 1.369 | 5,382 |
| 2022-07-22 | 1.323 | 1.323 | 1.323 | 1.323 | 1.323 | 600 |
| 2022-07-21 | 1.377 | 1.377 | 1.377 | 1.377 | 1.377 | 457 |
| 2022-07-20 | 1.357 | 1.359 | 1.357 | 1.359 | 1.359 | 1,832 |
| 2022-07-19 | 1.274 | 1.274 | 1.274 | 1.274 | 1.274 | 7,283 |
| 2022-07-18 | 1.186 | 1.205 | 1.186 | 1.205 | 1.205 | 2,722 |
| 2022-07-15 | 1.185 | 1.185 | 1.185 | 1.185 | 1.185 | 341 |
| 2022-07-14 | 1.187 | 1.187 | 1.187 | 1.187 | 1.187 | 177 |
| 2022-07-13 | 1.192 | 1.192 | 1.192 | 1.192 | 1.192 | 1,098 |
| 2022-07-12 | 1.164 | 1.180 | 1.164 | 1.180 | 1.180 | 1,291 |
| 2022-07-11 | 1.165 | 1.165 | 1.165 | 1.165 | 1.165 | 1,233 |
| 2022-07-08 | 1.166 | 1.180 | 1.166 | 1.180 | 1.180 | 5,079 |
| 2022-07-04 | 1.228 | 1.228 | 1.228 | 1.228 | 1.228 | 923 |
| 2022-06-30 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 13 |
| 2022-06-29 | 1.238 | 1.238 | 1.238 | 1.238 | 1.238 | 143 |
| 2022-06-27 | 1.266 | 1.278 | 1.266 | 1.278 | 1.278 | 1,400 |
| 2022-06-24 | 1.207 | 1.207 | 1.207 | 1.207 | 1.207 | 47 |
| 2022-06-23 | 1.205 | 1.205 | 1.205 | 1.205 | 1.205 | 91 |
| 2022-06-21 | 1.227 | 1.227 | 1.206 | 1.206 | 1.206 | 59,742 |
| 2022-06-17 | 1.200 | 1.220 | 1.200 | 1.220 | 1.220 | 1,267 |
| 2022-06-16 | 1.231 | 1.231 | 1.172 | 1.173 | 1.173 | 38,265 |
| 2022-06-15 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 815 |
| 2022-06-14 | 1.230 | 1.308 | 1.230 | 1.308 | 1.308 | 858 |
| 2022-06-13 | 1.299 | 1.299 | 1.299 | 1.299 | 1.299 | 500 |
| 2022-06-09 | 1.400 | 1.400 | 1.360 | 1.360 | 1.360 | 2,686 |
| 2022-06-08 | 1.409 | 1.409 | 1.409 | 1.409 | 1.409 | 735 |
| 2022-05-24 | 1.438 | 1.468 | 1.438 | 1.468 | 1.468 | 10,090 |
| 2022-05-23 | 1.589 | 1.589 | 1.589 | 1.589 | 1.589 | 100 |
| 2022-05-20 | 1.555 | 1.555 | 1.541 | 1.541 | 1.541 | 2,155 |
| 2022-05-19 | 1.514 | 1.587 | 1.506 | 1.587 | 1.587 | 3,652 |
| 2022-05-16 | 1.519 | 1.529 | 1.502 | 1.502 | 1.502 | 176 |
| 2022-05-13 | 1.528 | 1.539 | 1.506 | 1.539 | 1.539 | 6,724 |
| 2022-05-12 | 1.452 | 1.544 | 1.441 | 1.544 | 1.544 | 5,244 |
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.