SergeFerrari Group SA ALFER
EURONEXT · France · Producer Manufacturing
€5.66-0.10 (-1.74%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €5.66 | -1.74% | €5.76 | €5.76 | €5.70 | 1.44K |
| 2026-09-30 | €5.76 | -0.69% | €5.74 | €5.82 | €5.74 | 637 |
| 2026-09-29 | €5.80 | -1.02% | €5.92 | €5.92 | €5.80 | 2.67K |
| 2026-09-28 | €5.86 | -1.01% | €5.88 | €5.88 | €5.86 | 20.66K |
| 2026-09-25 | €5.92 | 0.00% | €5.92 | €5.98 | €5.80 | 3.50K |
| 2026-09-24 | €5.92 | -0.34% | €5.92 | €6.00 | €5.92 | 1.44K |
| 2026-09-23 | €5.94 | -1.00% | €6.02 | €6.02 | €5.94 | 1.16K |
| 2026-09-22 | €6.00 | -0.33% | €6.02 | €6.02 | €5.98 | 1.15K |
| 2026-09-21 | €6.02 | -0.99% | €6.02 | €6.12 | €6.02 | 1.28K |
| 2026-09-18 | €6.08 | -1.94% | €6.26 | €6.26 | €6.08 | 3.16K |
| 2026-09-17 | €6.20 | -0.96% | €6.24 | €6.26 | €6.20 | 130 |
| 2026-09-16 | €6.26 | -0.32% | €6.28 | €6.30 | €6.20 | 840 |
| 2026-09-15 | €6.28 | +0.64% | €6.20 | €6.28 | €6.20 | 177 |
| 2026-09-14 | €6.24 | -1.27% | €6.30 | €6.32 | €6.24 | 2.09K |
| 2026-09-11 | €6.32 | -2.17% | €6.52 | €6.52 | €6.32 | 2.65K |
| 2026-09-10 | €6.46 | -0.62% | €6.54 | €6.54 | €6.46 | 1.93K |
| 2026-09-09 | €6.50 | -2.11% | €6.46 | €6.60 | €6.46 | 698 |
| 2026-09-08 | €6.64 | -0.90% | €6.72 | €6.72 | €6.64 | 2.81K |
| 2026-09-07 | €6.70 | -1.76% | €6.70 | €6.72 | €6.70 | 1.95K |
| 2026-09-04 | €6.82 | +5.57% | €6.48 | €6.82 | €6.48 | 5.05K |
| 2026-09-03 | €6.46 | -1.52% | €6.50 | €6.60 | €6.44 | 2.61K |
| 2026-09-02 | €6.56 | 0.00% | €6.56 | €6.62 | €6.50 | 897 |
| 2026-09-01 | €6.56 | -0.61% | €6.58 | €6.62 | €6.56 | 836 |
| 2026-08-31 | €6.60 | -1.20% | €6.60 | €6.60 | €6.60 | 126 |
| 2026-08-28 | €6.68 | +0.91% | €6.62 | €6.68 | €6.60 | 339 |
| 2026-08-27 | €6.62 | 0.00% | €6.68 | €6.74 | €6.62 | 1.89K |
| 2026-08-26 | €6.62 | -2.93% | €6.80 | €6.80 | €6.62 | 1.11K |
| 2026-08-25 | €6.82 | +2.10% | €6.70 | €6.82 | €6.62 | 973 |
| 2026-08-24 | €6.68 | -0.60% | €6.68 | €6.82 | €6.68 | 497 |
| 2026-08-21 | €6.72 | -1.18% | €6.82 | €6.82 | €6.72 | 439 |
| 2026-08-20 | €6.80 | +0.29% | €6.80 | €6.80 | €6.78 | 415 |
| 2026-08-19 | €6.78 | 0.00% | €6.80 | €6.80 | €6.78 | 551 |
| 2026-08-18 | €6.78 | -0.59% | €6.92 | €6.92 | €6.78 | 151 |
| 2026-08-17 | €6.82 | -1.45% | €6.90 | €6.92 | €6.82 | 726 |
| 2026-08-14 | €6.92 | 0.00% | €6.92 | €6.92 | €6.84 | 690 |
| 2026-08-13 | €6.92 | +1.17% | €6.86 | €6.92 | €6.84 | 368 |
| 2026-08-12 | €6.84 | -0.58% | €6.84 | €6.90 | €6.84 | 282 |
| 2026-08-11 | €6.88 | +0.88% | €6.82 | €6.92 | €6.82 | 176 |
| 2026-08-10 | €6.82 | -2.85% | €7.00 | €7.00 | €6.82 | 3.10K |
| 2026-08-07 | €7.02 | -2.77% | €7.20 | €7.20 | €7.02 | 1.80K |
| 2026-08-06 | €7.22 | +0.84% | €7.10 | €7.22 | €7.04 | 1.19K |
| 2026-08-05 | €7.16 | -1.38% | €7.24 | €7.24 | €7.16 | 657 |
| 2026-08-04 | €7.26 | -0.27% | €7.10 | €7.26 | €7.04 | 2.44K |
| 2026-08-03 | €7.28 | +0.55% | €7.26 | €7.30 | €7.14 | 2.87K |
| 2026-07-31 | €7.24 | +0.28% | €7.22 | €7.30 | €7.20 | 401 |
| 2026-07-30 | €7.22 | -1.10% | €7.30 | €7.30 | €7.22 | 1.25K |
| 2026-07-29 | €7.30 | 0.00% | €7.32 | €7.40 | €7.30 | 2.34K |
| 2026-07-28 | €7.30 | +0.27% | €7.30 | €7.30 | €7.30 | 591 |
| 2026-07-27 | €7.28 | -2.41% | €7.34 | €7.40 | €7.28 | 1.18K |
| 2026-07-24 | €7.46 | +1.91% | €7.32 | €7.46 | €7.30 | 1.30K |
| 2026-07-23 | €7.32 | 0.00% | €7.48 | €7.48 | €7.32 | 2.43K |
| 2026-07-22 | €7.32 | -1.35% | €7.40 | €7.40 | €7.32 | 1.25K |
| 2026-07-21 | €7.42 | +1.64% | €7.30 | €7.46 | €7.30 | 799 |
| 2026-07-20 | €7.30 | -1.88% | €7.40 | €7.40 | €7.30 | 473 |
| 2026-07-17 | €7.44 | +1.64% | €7.30 | €7.44 | €7.30 | 155 |
| 2026-07-16 | €7.32 | -1.08% | €7.38 | €7.38 | €7.30 | 269 |
| 2026-07-15 | €7.40 | +0.54% | €7.38 | €7.40 | €7.36 | 761 |
| 2026-07-14 | €7.36 | 0.00% | €7.36 | €7.36 | €7.36 | 285 |
| 2026-07-13 | €7.36 | 0.00% | €7.38 | €7.46 | €7.36 | 361 |
| 2026-07-10 | €7.36 | +0.27% | €7.36 | €7.52 | €7.36 | 34 |
| 2026-07-09 | €7.34 | -0.81% | €7.42 | €7.50 | €7.34 | 404 |
| 2026-07-08 | €7.40 | 0.00% | €7.42 | €7.52 | €7.40 | 566 |
| 2026-07-07 | €7.40 | -1.33% | €7.52 | €7.52 | €7.40 | 210 |
| 2026-07-06 | €7.50 | -1.32% | €7.54 | €7.54 | €7.50 | 1.39K |
| 2026-07-03 | €7.60 | -2.31% | €7.64 | €7.70 | €7.60 | 1.82K |
| 2026-07-02 | €7.78 | +1.04% | €7.78 | €7.96 | €7.78 | 212 |
| 2026-07-01 | €7.70 | 0.00% | €7.90 | €8.00 | €7.70 | 1.17K |
| 2026-06-30 | €7.70 | -1.28% | €7.98 | €7.98 | €7.70 | 1.42K |
| 2026-06-29 | €7.80 | -2.50% | €7.98 | €7.98 | €7.80 | 9.92K |
| 2026-06-26 | €8.00 | +2.56% | €7.80 | €8.00 | €7.80 | 373 |
| 2026-06-25 | €7.80 | 0.00% | €8.00 | €8.00 | €7.80 | 262 |
| 2026-06-24 | €7.80 | 0.00% | €7.80 | €7.80 | €7.80 | 0 |
| 2026-06-23 | €7.80 | 0.00% | €7.96 | €7.96 | €7.80 | 2.24K |
| 2026-06-22 | €7.80 | +1.30% | €7.70 | €7.80 | €7.70 | 2.06K |
| 2026-06-19 | €7.70 | -1.28% | €7.76 | €7.78 | €7.70 | 834 |
| 2026-06-18 | €7.80 | -0.26% | €7.80 | €7.82 | €7.80 | 1.14K |
| 2026-06-17 | €7.82 | 0.00% | €7.80 | €7.92 | €7.80 | 322 |
| 2026-06-16 | €7.82 | -0.26% | €7.84 | €7.96 | €7.80 | 1.22K |
| 2026-06-15 | €7.84 | 0.00% | €8.00 | €8.00 | €7.84 | 943 |
| 2026-06-12 | €7.84 | 0.00% | €7.84 | €7.90 | €7.84 | 681 |
| 2026-06-11 | €7.84 | -0.76% | €7.90 | €8.00 | €7.84 | 2.02K |
| 2026-06-10 | €7.90 | +3.67% | €7.60 | €7.90 | €7.60 | 6.24K |
| 2026-06-09 | €7.62 | +0.26% | €7.62 | €7.62 | €7.60 | 1.32K |
| 2026-06-08 | €7.60 | +1.33% | €7.50 | €7.60 | €7.48 | 822 |
| 2026-06-05 | €7.50 | +0.54% | €7.46 | €7.56 | €7.46 | 6.22K |
| 2026-06-04 | €7.46 | +3.04% | €7.30 | €7.50 | €7.30 | 6.85K |
| 2026-06-03 | €7.24 | +0.84% | €7.26 | €7.46 | €7.20 | 7.13K |
| 2026-06-02 | €7.18 | -0.83% | €7.14 | €7.18 | €7.12 | 1.67K |
| 2026-06-01 | €7.24 | -0.82% | €7.28 | €7.28 | €7.20 | 3.04K |
| 2026-05-29 | €7.30 | +1.39% | €7.26 | €7.30 | €7.20 | 1.92K |