SRP Groupe S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 1.020 | 1.020 | 1.010 | 1.010 | 1.010 | 11 |
| 2024-09-04 | 0.984 | 0.984 | 0.984 | 0.984 | 0.984 | 132 |
| 2024-09-02 | 0.988 | 0.988 | 0.988 | 0.988 | 0.988 | 2 |
| 2024-08-27 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 70 |
| 2024-08-23 | 0.980 | 0.984 | 0.980 | 0.984 | 0.984 | 1,021 |
| 2024-08-19 | 0.956 | 0.960 | 0.956 | 0.960 | 0.960 | 187 |
| 2024-08-16 | 0.902 | 0.960 | 0.902 | 0.948 | 0.948 | 2,612 |
| 2024-08-15 | 0.900 | 0.900 | 0.860 | 0.860 | 0.860 | 477 |
| 2024-08-14 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 76 |
| 2024-08-05 | 0.778 | 0.778 | 0.778 | 0.778 | 0.778 | 1,600 |
| 2024-08-01 | 0.832 | 0.832 | 0.832 | 0.832 | 0.832 | 1,596 |
| 2024-07-30 | 0.798 | 0.798 | 0.798 | 0.798 | 0.798 | 14 |
| 2024-07-26 | 0.752 | 0.810 | 0.752 | 0.786 | 0.786 | 1,869 |
| 2024-07-25 | 0.740 | 0.740 | 0.740 | 0.740 | 0.740 | 210 |
| 2024-07-10 | 0.778 | 0.778 | 0.778 | 0.778 | 0.778 | 2 |
| 2024-07-05 | 0.802 | 0.802 | 0.802 | 0.802 | 0.802 | 8 |
| 2024-07-03 | 0.798 | 0.804 | 0.798 | 0.804 | 0.804 | 588 |
| 2024-07-01 | 0.810 | 0.810 | 0.810 | 0.810 | 0.810 | 215 |
| 2024-06-26 | 0.862 | 0.862 | 0.862 | 0.862 | 0.862 | 2,783 |
| 2024-06-19 | 0.912 | 0.912 | 0.912 | 0.912 | 0.912 | 51 |
| 2024-06-18 | 0.912 | 0.912 | 0.912 | 0.912 | 0.912 | 26 |
| 2024-05-28 | 0.984 | 0.984 | 0.984 | 0.984 | 0.984 | 4 |
| 2024-05-22 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 445 |
| 2024-05-14 | 0.966 | 0.970 | 0.966 | 0.970 | 0.970 | 74 |
| 2024-05-02 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 901 |
| 2024-04-25 | 1.042 | 1.042 | 1.042 | 1.042 | 1.042 | 39 |
| 2024-04-23 | 1.055 | 1.055 | 1.055 | 1.055 | 1.055 | 871 |
| 2024-04-19 | 1.110 | 1.150 | 1.110 | 1.150 | 1.150 | 395 |
| 2024-04-18 | 1.130 | 1.130 | 1.110 | 1.110 | 1.110 | 70 |
| 2024-04-17 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 1,347 |
| 2024-04-16 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1,267 |
| 2024-04-11 | 0.990 | 1.035 | 0.990 | 1.035 | 1.035 | 1,062 |
| 2024-04-10 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 41 |
| 2024-04-09 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 2,407 |
| 2024-04-08 | 0.978 | 0.978 | 0.978 | 0.978 | 0.978 | 9 |
| 2024-04-05 | 0.954 | 0.954 | 0.950 | 0.950 | 0.950 | 413 |
| 2024-04-04 | 0.926 | 0.938 | 0.926 | 0.938 | 0.938 | 112 |
| 2024-04-03 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 39 |
| 2024-04-02 | 0.960 | 0.960 | 0.912 | 0.920 | 0.920 | 19 |
| 2024-03-28 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 17 |
| 2024-03-27 | 0.964 | 0.964 | 0.964 | 0.964 | 0.964 | 7 |
| 2024-03-19 | 0.995 | 0.995 | 0.995 | 0.995 | 0.995 | 2,022 |
| 2024-03-18 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 712 |
| 2024-03-15 | 1.022 | 1.024 | 1.014 | 1.024 | 1.024 | 4,174 |
| 2024-03-13 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 2 |
| 2024-02-09 | 1.062 | 1.062 | 1.062 | 1.062 | 1.062 | 799 |
| 2024-02-08 | 1.086 | 1.086 | 1.086 | 1.086 | 1.086 | 1,000 |
| 2024-02-06 | 1.032 | 1.032 | 1.032 | 1.032 | 1.032 | 19 |
| 2024-02-02 | 1.084 | 1.084 | 1.084 | 1.084 | 1.084 | 1,070 |
| 2024-01-30 | 1.066 | 1.066 | 1.066 | 1.066 | 1.066 | 56 |
| 2024-01-24 | 1.052 | 1.052 | 1.052 | 1.052 | 1.052 | 2 |
| 2024-01-11 | 1.004 | 1.004 | 1.004 | 1.004 | 1.004 | 963 |
| 2024-01-08 | 1.034 | 1.034 | 1.034 | 1.034 | 1.034 | 677 |
| 2024-01-05 | 1.060 | 1.060 | 1.022 | 1.022 | 1.022 | 187 |
| 2024-01-04 | 1.062 | 1.062 | 1.062 | 1.062 | 1.062 | 924 |
| 2024-01-03 | 1.054 | 1.054 | 1.054 | 1.054 | 1.054 | 500 |
| 2024-01-02 | 1.102 | 1.170 | 1.102 | 1.110 | 1.110 | 2,428 |
| 2023-12-29 | 1.060 | 1.080 | 1.052 | 1.080 | 1.080 | 2,270 |
| 2023-12-27 | 0.976 | 0.976 | 0.976 | 0.976 | 0.976 | 246 |
| 2023-12-21 | 1.028 | 1.028 | 1.028 | 1.028 | 1.028 | 1 |
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.