SRP Groupe S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	1.828	1.828	1.806	1.818	1.818	8,486
2022-02-09	1.866	1.874	1.857	1.857	1.857	3,151
2022-02-08	1.848	1.852	1.826	1.826	1.826	7,110
2022-02-07	1.828	1.836	1.808	1.820	1.820	21,402
2022-02-04	1.810	1.810	1.810	1.810	1.810	1,586
2022-02-03	1.860	1.882	1.856	1.870	1.870	19,834
2022-02-02	1.938	1.938	1.878	1.879	1.879	9,385
2022-02-01	1.932	1.938	1.918	1.934	1.934	3,890
2022-01-31	1.928	1.956	1.906	1.942	1.942	6,109
2022-01-28	1.938	1.938	1.900	1.920	1.920	6,263
2022-01-27	1.830	1.994	1.816	1.955	1.955	47,936
2022-01-26	1.842	1.886	1.842	1.850	1.850	16,651
2022-01-25	1.868	1.880	1.820	1.840	1.840	3,706
2022-01-24	1.954	1.954	1.858	1.858	1.858	10,554
2022-01-21	1.976	1.988	1.976	1.988	1.988	25,835
2022-01-20	2.045	2.045	2.020	2.020	2.020	185
2022-01-19	2.040	2.055	2.040	2.045	2.045	9
2022-01-18	2.075	2.075	2.035	2.040	2.040	7,509
2022-01-17	2.055	2.060	2.040	2.060	2.060	506
2022-01-14	2.055	2.055	2.040	2.040	2.040	2
2022-01-13	2.065	2.085	2.040	2.085	2.085	2,030
2022-01-12	2.055	2.095	2.055	2.070	2.070	40,153
2022-01-11	2.035	2.040	2.027	2.027	2.027	13,103
2022-01-10	2.105	2.105	2.000	2.010	2.010	6,533
2022-01-07	2.110	2.120	2.100	2.105	2.105	73,350
2022-01-06	2.135	2.155	2.135	2.135	2.135	855
2022-01-05	2.170	2.215	2.170	2.193	2.193	13,453
2022-01-04	2.270	2.270	2.155	2.165	2.165	15,925
2021-12-31	2.130	2.170	2.120	2.155	2.155	3,913
2021-12-30	2.125	2.125	2.115	2.120	2.120	1,565
2021-12-29	2.125	2.125	2.115	2.122	2.122	15,219
2021-12-23	2.130	2.135	2.120	2.120	2.120	7,163
2021-12-22	2.150	2.165	2.150	2.155	2.155	12,573
2021-12-21	2.145	2.150	2.140	2.140	2.140	18,930
2021-12-20	2.205	2.250	2.145	2.195	2.195	42,429
2021-12-17	2.115	2.210	2.115	2.170	2.170	8,821
2021-12-16	2.190	2.190	2.140	2.140	2.140	5,059
2021-12-15	2.190	2.246	2.150	2.160	2.160	49,373
2021-12-14	2.105	2.155	2.105	2.155	2.155	15,179
2021-12-13	2.100	2.105	2.065	2.065	2.065	9,635
2021-12-10	2.120	2.128	2.120	2.128	2.128	5,844
2021-12-09	2.100	2.105	2.085	2.105	2.105	3,262
2021-12-08	2.155	2.160	2.150	2.150	2.150	1,109
2021-12-07	2.160	2.175	2.150	2.170	2.170	8,773
2021-12-06	2.100	2.100	2.100	2.100	2.100	3,839
2021-12-03	2.065	2.090	2.060	2.070	2.070	9,075
2021-12-02	2.146	2.146	2.091	2.105	2.105	13,677
2021-12-01	2.205	2.205	2.150	2.177	2.177	18,156
2021-11-30	2.207	2.230	2.190	2.195	2.195	17,925
2021-11-29	2.315	2.330	2.210	2.287	2.287	69,352
2021-11-26	2.040	2.270	2.035	2.250	2.250	34,096
2021-11-25	2.110	2.110	2.085	2.096	2.096	17,195
2021-11-24	2.165	2.165	2.113	2.135	2.135	14,140
2021-11-23	2.145	2.185	2.138	2.148	2.148	18,882
2021-11-22	2.165	2.200	2.100	2.124	2.124	64,887
2021-11-19	2.044	2.130	2.035	2.130	2.130	40,594
2021-11-18	2.105	2.120	2.025	2.053	2.053	13,802
2021-11-17	2.140	2.150	2.130	2.134	2.134	26,313
2021-11-16	2.155	2.155	2.125	2.125	2.125	18,108
2021-11-15	2.130	2.220	2.130	2.195	2.195	22,470

← NewerPage 13 of 14 · 801 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.