Groupe SFPI SA SFPI
EURONEXT · France · Producer Manufacturing
€1.80-0.06 (-3.23%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | €1.77 | -6.84% | €1.86 | €1.86 | €1.77 | 20.66K |
| 2026-09-30 | €1.90 | -0.52% | €1.92 | €1.92 | €1.90 | 40.91K |
| 2026-09-29 | €1.91 | 0.00% | €1.91 | €1.91 | €1.90 | 2.46K |
| 2026-09-28 | €1.91 | +0.79% | €1.91 | €1.91 | €1.90 | 7.53K |
| 2026-09-25 | €1.89 | -2.82% | €1.95 | €1.95 | €1.89 | 15.04K |
| 2026-09-24 | €1.95 | +3.72% | €1.92 | €2.00 | €1.92 | 64.92K |
| 2026-09-23 | €1.88 | -2.08% | €1.92 | €1.92 | €1.88 | 11.98K |
| 2026-09-22 | €1.92 | 0.00% | €1.92 | €1.92 | €1.90 | 2.13K |
| 2026-09-21 | €1.92 | +0.26% | €1.91 | €1.92 | €1.89 | 7.06K |
| 2026-09-18 | €1.91 | +0.79% | €1.90 | €1.91 | €1.88 | 4.67K |
| 2026-09-17 | €1.90 | -0.52% | €1.91 | €1.91 | €1.88 | 1.98K |
| 2026-09-16 | €1.91 | +2.14% | €1.87 | €1.91 | €1.86 | 18.19K |
| 2026-09-15 | €1.87 | +0.54% | €1.86 | €1.87 | €1.85 | 6.35K |
| 2026-09-14 | €1.86 | -0.27% | €1.88 | €1.88 | €1.85 | 17.29K |
| 2026-09-11 | €1.87 | -1.58% | €1.89 | €1.91 | €1.86 | 27.63K |
| 2026-09-10 | €1.89 | +0.80% | €1.89 | €1.91 | €1.89 | 7.51K |
| 2026-09-09 | €1.88 | -3.34% | €1.95 | €1.99 | €1.88 | 15.10K |
| 2026-09-08 | €1.95 | -1.77% | €1.98 | €2.00 | €1.95 | 18.76K |
| 2026-09-07 | €1.98 | +1.02% | €1.98 | €1.98 | €1.94 | 15.81K |
| 2026-09-04 | €1.96 | -1.51% | €1.99 | €1.99 | €1.96 | 4.45K |
| 2026-09-03 | €1.99 | +0.25% | €1.99 | €2.00 | €1.97 | 8.10K |
| 2026-09-02 | €1.99 | +0.51% | €1.98 | €1.99 | €1.98 | 5.01K |
| 2026-09-01 | €1.98 | -0.25% | €1.97 | €2.03 | €1.96 | 14.64K |
| 2026-08-31 | €1.98 | -1.49% | €1.99 | €2.00 | €1.98 | 8.73K |
| 2026-08-28 | €2.01 | 0.00% | €2.01 | €2.04 | €2.00 | 2.70K |
| 2026-08-27 | €2.01 | -1.47% | €2.04 | €2.06 | €2.00 | 40.36K |
| 2026-08-26 | €2.04 | -0.49% | €2.05 | €2.05 | €2.04 | 2.16K |
| 2026-08-25 | €2.05 | +0.49% | €2.04 | €2.05 | €2.04 | 1.69K |
| 2026-08-24 | €2.04 | -2.39% | €2.12 | €2.12 | €2.04 | 23.22K |
| 2026-08-21 | €2.09 | -0.48% | €2.11 | €2.12 | €2.09 | 4.78K |
| 2026-08-20 | €2.10 | -2.33% | €2.15 | €2.15 | €2.07 | 8.24K |
| 2026-08-19 | €2.15 | +4.37% | €2.06 | €2.15 | €2.04 | 18.37K |
| 2026-08-18 | €2.06 | +1.48% | €2.03 | €2.07 | €2.00 | 17.31K |
| 2026-08-17 | €2.03 | 0.00% | €2.03 | €2.08 | €2.03 | 13.45K |
| 2026-08-14 | €2.03 | -0.98% | €2.05 | €2.06 | €2.03 | 12.42K |
| 2026-08-13 | €2.05 | -0.97% | €2.07 | €2.09 | €2.05 | 8.31K |
| 2026-08-12 | €2.07 | -0.96% | €2.09 | €2.12 | €2.07 | 22.27K |
| 2026-08-11 | €2.09 | -0.48% | €2.13 | €2.13 | €2.09 | 4.99K |
| 2026-08-10 | €2.10 | +1.94% | €2.09 | €2.12 | €2.07 | 32.62K |
| 2026-08-07 | €2.06 | -1.44% | €2.09 | €2.10 | €2.06 | 4.40K |
| 2026-08-06 | €2.09 | 0.00% | €2.09 | €2.11 | €2.08 | 8.34K |
| 2026-08-05 | €2.09 | +0.48% | €2.10 | €2.14 | €2.09 | 14.03K |
| 2026-08-04 | €2.08 | +0.97% | €2.09 | €2.09 | €2.06 | 3.82K |
| 2026-08-03 | €2.06 | -0.96% | €2.08 | €2.10 | €2.05 | 6.37K |
| 2026-07-31 | €2.08 | 0.00% | €2.11 | €2.11 | €2.08 | 3.58K |
| 2026-07-30 | €2.08 | -0.95% | €2.10 | €2.12 | €2.08 | 2.82K |
| 2026-07-29 | €2.10 | 0.00% | €2.10 | €2.15 | €2.07 | 43.15K |
| 2026-07-28 | €2.10 | -0.94% | €2.12 | €2.14 | €2.10 | 3.87K |
| 2026-07-27 | €2.12 | +0.47% | €2.14 | €2.15 | €2.12 | 9.19K |
| 2026-07-24 | €2.11 | +0.96% | €2.09 | €2.12 | €2.09 | 552 |
| 2026-07-23 | €2.09 | -0.95% | €2.11 | €2.12 | €2.09 | 8.92K |
| 2026-07-22 | €2.11 | -6.22% | €2.22 | €2.26 | €2.11 | 37.63K |
| 2026-07-21 | €2.25 | +5.63% | €2.13 | €2.25 | €2.12 | 42.01K |
| 2026-07-20 | €2.13 | +4.93% | €2.03 | €2.15 | €2.03 | 83.15K |
| 2026-07-17 | €2.03 | +1.50% | €2.03 | €2.05 | €2.00 | 17.28K |
| 2026-07-16 | €2.00 | -3.38% | €2.07 | €2.07 | €1.99 | 22.82K |
| 2026-07-15 | €2.07 | +0.98% | €2.07 | €2.08 | €2.05 | 6.63K |
| 2026-07-14 | €2.05 | +0.99% | €2.03 | €2.05 | €2.00 | 5.83K |
| 2026-07-13 | €2.03 | +1.00% | €2.01 | €2.05 | €2.01 | 17.14K |
| 2026-07-10 | €2.01 | 0.00% | €2.01 | €2.02 | €1.99 | 40.15K |
| 2026-07-09 | €2.01 | +0.50% | €2.03 | €2.03 | €2.00 | 1.65K |
| 2026-07-08 | €2.00 | +0.50% | €1.99 | €2.02 | €1.99 | 19.74K |
| 2026-07-07 | €1.99 | -2.93% | €2.06 | €2.08 | €1.99 | 32.20K |
| 2026-07-06 | €2.05 | 0.00% | €2.08 | €2.10 | €2.05 | 24.91K |
| 2026-07-03 | €2.05 | +2.50% | €2.00 | €2.06 | €1.99 | 358.44K |
| 2026-07-02 | €2.00 | +0.25% | €2.02 | €2.02 | €1.99 | 15.16K |
| 2026-07-01 | €2.00 | +3.37% | €1.95 | €2.06 | €1.95 | 42.32K |
| 2026-06-30 | €1.93 | -2.03% | €1.96 | €1.97 | €1.93 | 25.76K |
| 2026-06-29 | €1.97 | -4.37% | €2.02 | €2.03 | €1.96 | 42.73K |
| 2026-06-26 | €2.06 | -1.90% | €2.10 | €2.12 | €2.06 | 20.23K |
| 2026-06-25 | €2.10 | +0.48% | €2.07 | €2.12 | €2.07 | 8.56K |
| 2026-06-24 | €2.09 | -1.42% | €2.10 | €2.11 | €2.09 | 15.11K |
| 2026-06-23 | €2.12 | -5.36% | €2.18 | €2.18 | €2.11 | 25.31K |
| 2026-06-22 | €2.24 | +0.90% | €2.27 | €2.27 | €2.24 | 29.04K |
| 2026-06-19 | €2.22 | -1.77% | €2.27 | €2.27 | €2.21 | 27.70K |
| 2026-06-18 | €2.26 | +5.61% | €2.27 | €2.28 | €2.20 | 95.74K |
| 2026-06-17 | €2.14 | -1.38% | €2.20 | €2.20 | €2.13 | 16.08K |
| 2026-06-16 | €2.17 | -3.12% | €2.24 | €2.24 | €2.17 | 7.64K |
| 2026-06-15 | €2.24 | -1.75% | €2.28 | €2.28 | €2.11 | 32.00K |
| 2026-06-12 | €2.28 | +0.44% | €2.30 | €2.34 | €2.24 | 27.61K |
| 2026-06-11 | €2.27 | +5.09% | €2.17 | €2.30 | €2.17 | 90.47K |
| 2026-06-10 | €2.16 | +1.41% | €2.12 | €2.16 | €2.10 | 24.74K |
| 2026-06-09 | €2.13 | +3.40% | €2.06 | €2.13 | €2.06 | 22.89K |
| 2026-06-08 | €2.06 | -0.96% | €2.05 | €2.09 | €2.04 | 11.84K |
| 2026-06-05 | €2.08 | +0.97% | €2.06 | €2.09 | €2.04 | 45.25K |
| 2026-06-04 | €2.06 | +0.49% | €2.07 | €2.07 | €2.04 | 6.57K |
| 2026-06-03 | €2.05 | -2.84% | €2.12 | €2.12 | €2.05 | 15.46K |
| 2026-06-02 | €2.11 | 0.00% | €2.11 | €2.13 | €2.08 | 45.27K |
| 2026-06-01 | €2.11 | +2.93% | €2.07 | €2.14 | €2.07 | 25.92K |
| 2026-05-29 | €2.05 | +0.99% | €2.03 | €2.07 | €2.02 | 23.15K |