SRP Groupe S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 1.552 | 1.552 | 1.521 | 1.521 | 1.521 | 825 |
| 2022-05-10 | 1.528 | 1.540 | 1.528 | 1.540 | 1.540 | 1,732 |
| 2022-05-09 | 1.539 | 1.548 | 1.510 | 1.510 | 1.510 | 18,488 |
| 2022-05-06 | 1.502 | 1.545 | 1.502 | 1.545 | 1.545 | 10,515 |
| 2022-05-05 | 1.522 | 1.522 | 1.483 | 1.499 | 1.499 | 6,438 |
| 2022-05-04 | 1.505 | 1.505 | 1.499 | 1.499 | 1.499 | 2,300 |
| 2022-05-03 | 1.535 | 1.535 | 1.535 | 1.535 | 1.535 | 72 |
| 2022-04-28 | 1.554 | 1.554 | 1.554 | 1.554 | 1.554 | 10,000 |
| 2022-04-27 | 1.587 | 1.587 | 1.587 | 1.587 | 1.587 | 3,274 |
| 2022-04-26 | 1.576 | 1.646 | 1.570 | 1.599 | 1.599 | 36,216 |
| 2022-04-25 | 1.535 | 1.628 | 1.535 | 1.628 | 1.628 | 171 |
| 2022-04-22 | 1.542 | 1.542 | 1.513 | 1.519 | 1.519 | 20,794 |
| 2022-04-21 | 1.666 | 1.686 | 1.585 | 1.585 | 1.585 | 26,204 |
| 2022-04-20 | 1.575 | 1.641 | 1.565 | 1.641 | 1.641 | 47,006 |
| 2022-04-19 | 1.507 | 1.613 | 1.507 | 1.590 | 1.590 | 42,135 |
| 2022-04-14 | 1.423 | 1.530 | 1.404 | 1.490 | 1.490 | 30,581 |
| 2022-04-13 | 1.298 | 1.452 | 1.298 | 1.452 | 1.452 | 54,484 |
| 2022-04-12 | 1.231 | 1.240 | 1.231 | 1.240 | 1.240 | 6,950 |
| 2022-04-11 | 1.189 | 1.189 | 1.189 | 1.189 | 1.189 | 4,291 |
| 2022-04-08 | 1.198 | 1.198 | 1.198 | 1.198 | 1.198 | 2,320 |
| 2022-04-07 | 1.202 | 1.204 | 1.197 | 1.201 | 1.201 | 52,781 |
| 2022-04-06 | 1.242 | 1.259 | 1.184 | 1.188 | 1.188 | 63,316 |
| 2022-04-05 | 1.328 | 1.379 | 1.288 | 1.298 | 1.298 | 20,188 |
| 2022-04-04 | 1.289 | 1.289 | 1.271 | 1.275 | 1.275 | 13,196 |
| 2022-04-01 | 1.240 | 1.308 | 1.240 | 1.299 | 1.299 | 34,204 |
| 2022-03-31 | 1.262 | 1.262 | 1.258 | 1.258 | 1.258 | 14,522 |
| 2022-03-30 | 1.268 | 1.280 | 1.260 | 1.270 | 1.270 | 3,146 |
| 2022-03-29 | 1.290 | 1.320 | 1.284 | 1.320 | 1.320 | 25,677 |
| 2022-03-28 | 1.204 | 1.254 | 1.204 | 1.248 | 1.248 | 21,157 |
| 2022-03-25 | 1.170 | 1.191 | 1.170 | 1.191 | 1.191 | 17,793 |
| 2022-03-24 | 1.174 | 1.188 | 1.174 | 1.181 | 1.181 | 30,460 |
| 2022-03-23 | 1.226 | 1.226 | 1.182 | 1.192 | 1.192 | 17,563 |
| 2022-03-22 | 1.282 | 1.296 | 1.282 | 1.283 | 1.283 | 5,835 |
| 2022-03-21 | 1.250 | 1.250 | 1.234 | 1.234 | 1.234 | 2,747 |
| 2022-03-18 | 1.212 | 1.224 | 1.188 | 1.217 | 1.217 | 38,297 |
| 2022-03-17 | 1.250 | 1.254 | 1.198 | 1.241 | 1.241 | 14,151 |
| 2022-03-16 | 1.242 | 1.250 | 1.212 | 1.222 | 1.222 | 25,264 |
| 2022-03-15 | 1.230 | 1.234 | 1.184 | 1.200 | 1.200 | 38,694 |
| 2022-03-14 | 1.322 | 1.322 | 1.230 | 1.232 | 1.232 | 48,408 |
| 2022-03-11 | 1.298 | 1.362 | 1.298 | 1.342 | 1.342 | 127,966 |
| 2022-03-10 | 1.450 | 1.450 | 1.362 | 1.362 | 1.362 | 34,510 |
| 2022-03-09 | 1.348 | 1.518 | 1.278 | 1.278 | 1.278 | 59,113 |
| 2022-03-08 | 1.302 | 1.310 | 1.208 | 1.310 | 1.310 | 46,082 |
| 2022-03-07 | 1.272 | 1.348 | 1.220 | 1.318 | 1.318 | 11,859 |
| 2022-03-04 | 1.330 | 1.358 | 1.324 | 1.358 | 1.358 | 30,826 |
| 2022-03-03 | 1.490 | 1.500 | 1.448 | 1.490 | 1.490 | 74,842 |
| 2022-03-02 | 1.408 | 1.486 | 1.398 | 1.453 | 1.453 | 25,695 |
| 2022-03-01 | 1.576 | 1.576 | 1.472 | 1.554 | 1.554 | 50,306 |
| 2022-02-28 | 1.544 | 1.572 | 1.530 | 1.553 | 1.553 | 14,803 |
| 2022-02-25 | 1.560 | 1.562 | 1.504 | 1.562 | 1.562 | 4,504 |
| 2022-02-24 | 1.432 | 1.538 | 1.422 | 1.449 | 1.449 | 32,026 |
| 2022-02-23 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 10,000 |
| 2022-02-22 | 1.556 | 1.560 | 1.556 | 1.560 | 1.560 | 4,237 |
| 2022-02-21 | 1.632 | 1.672 | 1.560 | 1.641 | 1.641 | 42,377 |
| 2022-02-18 | 1.670 | 1.670 | 1.534 | 1.561 | 1.561 | 47,055 |
| 2022-02-17 | 1.768 | 1.768 | 1.708 | 1.720 | 1.720 | 17,947 |
| 2022-02-16 | 1.786 | 1.802 | 1.778 | 1.796 | 1.796 | 11,935 |
| 2022-02-15 | 1.801 | 1.801 | 1.801 | 1.801 | 1.801 | 3,244 |
| 2022-02-14 | 1.782 | 1.820 | 1.764 | 1.764 | 1.764 | 15,587 |
| 2022-02-11 | 1.828 | 1.833 | 1.828 | 1.833 | 1.833 | 5,835 |
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.