SRP Groupe S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-03	0.520	0.520	0.520	0.520	0.520	0
2025-06-02	0.520	0.520	0.520	0.520	0.520	0
2025-05-30	0.520	0.520	0.520	0.520	0.520	85
2025-05-29	0.560	0.560	0.560	0.560	0.560	0
2025-05-28	0.560	0.560	0.560	0.560	0.560	19
2025-05-26	0.576	0.576	0.576	0.576	0.576	183
2025-05-22	0.626	0.626	0.626	0.626	0.626	0
2025-05-21	0.626	0.626	0.626	0.626	0.626	0
2025-05-20	0.626	0.626	0.626	0.626	0.626	0
2025-05-19	0.626	0.626	0.626	0.626	0.626	0
2025-05-16	0.626	0.626	0.626	0.626	0.626	0
2025-05-15	0.626	0.626	0.626	0.626	0.626	0
2025-05-14	0.626	0.626	0.626	0.626	0.626	0
2025-05-13	0.626	0.626	0.626	0.626	0.626	0
2025-05-12	0.626	0.626	0.626	0.626	0.626	7
2025-05-09	0.640	0.640	0.640	0.640	0.640	0
2025-05-08	0.640	0.640	0.640	0.640	0.640	0
2025-05-07	0.640	0.640	0.640	0.640	0.640	0
2025-05-06	0.640	0.640	0.640	0.640	0.640	0
2025-05-02	0.640	0.640	0.640	0.640	0.640	0
2025-05-01	0.640	0.640	0.640	0.640	0.640	0
2025-04-30	0.640	0.640	0.640	0.640	0.640	0
2025-04-29	0.640	0.640	0.640	0.640	0.640	2
2025-04-15	0.680	0.680	0.680	0.680	0.680	10
2025-04-04	0.658	0.658	0.658	0.658	0.658	2
2025-04-01	0.690	0.690	0.690	0.690	0.690	1,207
2025-03-31	0.680	0.680	0.680	0.680	0.680	13
2025-03-24	0.690	0.690	0.690	0.690	0.690	440
2025-03-21	0.698	0.730	0.698	0.730	0.730	22,171
2025-02-25	0.974	0.974	0.974	0.974	0.974	1
2025-02-17	0.986	0.986	0.986	0.986	0.986	10
2025-02-11	0.920	0.920	0.920	0.920	0.920	175
2025-02-10	0.920	0.920	0.880	0.920	0.920	1,609
2025-01-29	0.738	0.738	0.738	0.738	0.738	14
2025-01-27	0.746	0.746	0.740	0.740	0.740	284
2025-01-20	0.698	0.698	0.698	0.698	0.698	1,714
2025-01-15	0.734	0.734	0.734	0.734	0.734	1,399
2025-01-13	0.730	0.732	0.730	0.732	0.732	1,709
2025-01-08	0.745	0.752	0.745	0.746	0.746	26,211
2025-01-06	0.760	0.760	0.756	0.756	0.756	5,813
2025-01-03	0.754	0.760	0.754	0.760	0.760	1,476
2025-01-02	0.758	0.758	0.752	0.756	0.756	14,779
2024-12-30	0.758	0.764	0.758	0.764	0.764	25
2024-12-27	0.762	0.762	0.762	0.762	0.762	7,094
2024-12-23	0.778	0.778	0.778	0.778	0.778	168
2024-12-18	0.894	0.894	0.894	0.894	0.894	11
2024-12-11	0.890	0.895	0.890	0.895	0.895	12,421
2024-12-10	0.903	0.903	0.903	0.903	0.903	35,734
2024-12-09	0.902	0.902	0.893	0.898	0.898	5,259
2024-12-06	0.924	0.924	0.902	0.920	0.920	5,957
2024-12-05	0.932	0.932	0.932	0.932	0.932	489
2024-11-27	1.000	1.000	1.000	1.000	1.000	48
2024-11-14	1.075	1.075	1.075	1.075	1.075	1
2024-11-12	1.050	1.085	1.050	1.085	1.085	652
2024-10-28	1.070	1.070	1.070	1.070	1.070	2
2024-10-17	1.100	1.100	1.100	1.100	1.100	3,111
2024-09-19	1.125	1.125	1.125	1.125	1.125	2
2024-09-13	1.075	1.075	1.075	1.075	1.075	1,732
2024-09-10	1.100	1.100	1.100	1.100	1.100	1,346
2024-09-09	1.080	1.080	1.080	1.080	1.080	144

← NewerPage 6 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.