SRP Groupe S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-11 | 1.410 | 1.420 | 1.388 | 1.408 | 1.408 | 2,186 |
| 2023-05-10 | 1.380 | 1.384 | 1.380 | 1.380 | 1.380 | 2,939 |
| 2023-05-09 | 1.396 | 1.396 | 1.376 | 1.388 | 1.388 | 8,387 |
| 2023-05-03 | 1.450 | 1.450 | 1.442 | 1.442 | 1.442 | 4,051 |
| 2023-05-02 | 1.450 | 1.450 | 1.447 | 1.447 | 1.447 | 6,450 |
| 2023-04-28 | 1.467 | 1.482 | 1.467 | 1.482 | 1.482 | 14,301 |
| 2023-04-27 | 1.483 | 1.484 | 1.446 | 1.484 | 1.484 | 11,646 |
| 2023-04-26 | 1.488 | 1.501 | 1.488 | 1.501 | 1.501 | 6,828 |
| 2023-04-25 | 1.508 | 1.508 | 1.493 | 1.494 | 1.494 | 11,808 |
| 2023-04-24 | 1.620 | 1.656 | 1.590 | 1.623 | 1.623 | 10,760 |
| 2023-04-21 | 1.601 | 1.615 | 1.582 | 1.582 | 1.582 | 9,702 |
| 2023-04-19 | 1.700 | 1.710 | 1.698 | 1.704 | 1.704 | 4,320 |
| 2023-04-14 | 1.588 | 1.588 | 1.568 | 1.582 | 1.582 | 15 |
| 2023-04-13 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 3,039 |
| 2023-04-12 | 1.568 | 1.568 | 1.528 | 1.550 | 1.550 | 16,940 |
| 2023-04-11 | 1.530 | 1.530 | 1.518 | 1.525 | 1.525 | 542 |
| 2023-04-03 | 1.498 | 1.498 | 1.497 | 1.497 | 1.497 | 9 |
| 2023-03-31 | 1.467 | 1.467 | 1.467 | 1.467 | 1.467 | 1,564 |
| 2023-03-30 | 1.526 | 1.526 | 1.497 | 1.500 | 1.500 | 20,819 |
| 2023-03-29 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 2,159 |
| 2023-03-28 | 1.406 | 1.406 | 1.406 | 1.406 | 1.406 | 99 |
| 2023-03-27 | 1.410 | 1.410 | 1.409 | 1.409 | 1.409 | 1,308 |
| 2023-03-23 | 1.397 | 1.397 | 1.392 | 1.392 | 1.392 | 9,860 |
| 2023-03-22 | 1.376 | 1.376 | 1.376 | 1.376 | 1.376 | 20,007 |
| 2023-03-20 | 1.440 | 1.440 | 1.430 | 1.435 | 1.435 | 339 |
| 2023-03-17 | 1.425 | 1.425 | 1.425 | 1.425 | 1.425 | 5,000 |
| 2023-03-15 | 1.484 | 1.484 | 1.484 | 1.484 | 1.484 | 226 |
| 2023-03-13 | 1.541 | 1.541 | 1.495 | 1.495 | 1.495 | 22,268 |
| 2023-03-10 | 1.519 | 1.556 | 1.510 | 1.553 | 1.553 | 1,594 |
| 2023-03-09 | 1.393 | 1.551 | 1.393 | 1.530 | 1.530 | 6,322 |
| 2023-03-08 | 1.544 | 1.544 | 1.535 | 1.535 | 1.535 | 2,895 |
| 2023-03-07 | 1.558 | 1.559 | 1.558 | 1.559 | 1.559 | 1,167 |
| 2023-03-06 | 1.564 | 1.564 | 1.550 | 1.550 | 1.550 | 20,350 |
| 2023-03-03 | 1.556 | 1.556 | 1.550 | 1.550 | 1.550 | 1,026 |
| 2023-03-02 | 1.573 | 1.583 | 1.573 | 1.580 | 1.580 | 784 |
| 2023-03-01 | 1.603 | 1.603 | 1.603 | 1.603 | 1.603 | 499 |
| 2023-02-28 | 1.614 | 1.614 | 1.604 | 1.614 | 1.614 | 144 |
| 2023-02-27 | 1.592 | 1.592 | 1.592 | 1.592 | 1.592 | 7,000 |
| 2023-02-24 | 1.613 | 1.616 | 1.613 | 1.616 | 1.616 | 381 |
| 2023-02-23 | 1.626 | 1.626 | 1.626 | 1.626 | 1.626 | 1,338 |
| 2023-02-21 | 1.599 | 1.599 | 1.599 | 1.599 | 1.599 | 32 |
| 2023-02-17 | 1.602 | 1.602 | 1.602 | 1.602 | 1.602 | 1,000 |
| 2023-02-16 | 1.633 | 1.638 | 1.615 | 1.636 | 1.636 | 1,156 |
| 2023-02-15 | 1.636 | 1.636 | 1.600 | 1.600 | 1.600 | 807 |
| 2023-02-13 | 1.583 | 1.583 | 1.583 | 1.583 | 1.583 | 6,000 |
| 2023-02-09 | 1.589 | 1.589 | 1.589 | 1.589 | 1.589 | 3 |
| 2023-02-08 | 1.609 | 1.609 | 1.609 | 1.609 | 1.609 | 1,100 |
| 2023-02-07 | 1.580 | 1.580 | 1.573 | 1.573 | 1.573 | 5,664 |
| 2023-02-03 | 1.634 | 1.640 | 1.620 | 1.631 | 1.631 | 4,719 |
| 2023-02-01 | 1.650 | 1.650 | 1.643 | 1.650 | 1.650 | 26 |
| 2023-01-31 | 1.645 | 1.645 | 1.645 | 1.645 | 1.645 | 962 |
| 2023-01-30 | 1.605 | 1.631 | 1.605 | 1.631 | 1.631 | 858 |
| 2023-01-27 | 1.657 | 1.657 | 1.657 | 1.657 | 1.657 | 534 |
| 2023-01-26 | 1.617 | 1.617 | 1.617 | 1.617 | 1.617 | 524 |
| 2023-01-25 | 1.576 | 1.590 | 1.576 | 1.577 | 1.577 | 1,669 |
| 2023-01-23 | 1.607 | 1.629 | 1.607 | 1.607 | 1.607 | 511 |
| 2023-01-20 | 1.587 | 1.587 | 1.576 | 1.576 | 1.576 | 300 |
| 2023-01-19 | 1.616 | 1.620 | 1.616 | 1.620 | 1.620 | 878 |
| 2023-01-16 | 1.707 | 1.707 | 1.707 | 1.707 | 1.707 | 979 |
| 2023-01-13 | 1.791 | 1.791 | 1.733 | 1.761 | 1.761 | 11,857 |
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.