SRP Groupe SA SRP
EURONEXT · France · Retail Trade
€0.9740-0.01 (-0.61%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €0.98 | -5.31% | €1.02 | €1.02 | €0.92 | 158.21K |
| 2026-09-29 | €1.03 | -6.33% | €1.09 | €1.09 | €0.99 | 137.37K |
| 2026-09-28 | €1.11 | -3.91% | €1.14 | €1.14 | €1.05 | 57.97K |
| 2026-09-25 | €1.15 | +5.99% | €1.10 | €1.15 | €1.08 | 105.49K |
| 2026-09-24 | €1.09 | -5.24% | €1.10 | €1.10 | €0.91 | 202.05K |
| 2026-09-23 | €1.14 | -2.97% | €1.18 | €1.18 | €1.14 | 19.43K |
| 2026-09-22 | €1.18 | -0.84% | €1.20 | €1.22 | €1.09 | 177.39K |
| 2026-09-21 | €1.19 | -1.65% | €1.21 | €1.21 | €1.18 | 10.41K |
| 2026-09-18 | €1.21 | +1.26% | €1.20 | €1.21 | €1.15 | 176.01K |
| 2026-09-17 | €1.20 | +0.84% | €1.18 | €1.22 | €1.18 | 123.97K |
| 2026-09-16 | €1.18 | +8.72% | €1.09 | €1.18 | €1.09 | 199.79K |
| 2026-09-15 | €1.09 | -0.46% | €1.09 | €1.09 | €1.06 | 56.05K |
| 2026-09-14 | €1.10 | +1.39% | €1.09 | €1.10 | €1.05 | 111.24K |
| 2026-09-11 | €1.08 | +0.93% | €1.08 | €1.09 | €1.04 | 30.86K |
| 2026-09-10 | €1.07 | +2.88% | €1.02 | €1.07 | €1.00 | 83.97K |
| 2026-09-09 | €1.04 | -4.59% | €1.09 | €1.09 | €1.02 | 45.35K |
| 2026-09-08 | €1.09 | +3.81% | €1.04 | €1.09 | €1.01 | 175.75K |
| 2026-09-07 | €1.05 | +9.37% | €0.94 | €1.05 | €0.90 | 156.76K |
| 2026-09-04 | €0.96 | +6.19% | €0.90 | €0.96 | €0.87 | 167.83K |
| 2026-09-03 | €0.90 | +1.80% | €0.89 | €0.90 | €0.87 | 77.08K |
| 2026-09-02 | €0.89 | -1.33% | €0.90 | €0.91 | €0.88 | 21.43K |
| 2026-09-01 | €0.90 | +2.51% | €0.88 | €0.90 | €0.85 | 131.62K |
| 2026-08-31 | €0.88 | -0.68% | €0.89 | €0.89 | €0.86 | 27.42K |
| 2026-08-28 | €0.88 | +3.03% | €0.87 | €0.90 | €0.87 | 60.19K |
| 2026-08-27 | €0.86 | -0.69% | €0.86 | €0.87 | €0.84 | 63.64K |
| 2026-08-26 | €0.86 | +3.35% | €0.84 | €0.88 | €0.84 | 85.84K |
| 2026-08-25 | €0.84 | +4.50% | €0.80 | €0.84 | €0.80 | 164.00K |
| 2026-08-24 | €0.80 | 0.00% | €0.80 | €0.80 | €0.79 | 8.01K |
| 2026-08-21 | €0.80 | 0.00% | €0.80 | €0.80 | €0.77 | 37.78K |
| 2026-08-20 | €0.80 | +0.50% | €0.79 | €0.80 | €0.77 | 131.78K |
| 2026-08-19 | €0.80 | +2.31% | €0.78 | €0.80 | €0.77 | 9.55K |
| 2026-08-18 | €0.78 | -1.27% | €0.78 | €0.78 | €0.78 | 4.04K |
| 2026-08-17 | €0.79 | +2.07% | €0.77 | €0.79 | €0.77 | 6.94K |
| 2026-08-14 | €0.77 | -3.50% | €0.80 | €0.80 | €0.77 | 26.93K |
| 2026-08-13 | €0.80 | 0.00% | €0.80 | €0.80 | €0.79 | 10.83K |
| 2026-08-12 | €0.80 | +1.01% | €0.79 | €0.80 | €0.79 | 32.14K |
| 2026-08-11 | €0.79 | -0.50% | €0.80 | €0.80 | €0.79 | 2.44K |
| 2026-08-10 | €0.80 | -0.50% | €0.80 | €0.80 | €0.79 | 13.83K |
| 2026-08-07 | €0.80 | 0.00% | €0.80 | €0.80 | €0.80 | 4.38K |
| 2026-08-06 | €0.80 | 0.00% | €0.79 | €0.80 | €0.78 | 80.62K |
| 2026-08-05 | €0.80 | +5.26% | €0.76 | €0.80 | €0.69 | 175.60K |
| 2026-08-04 | €0.76 | -4.04% | €0.79 | €0.80 | €0.76 | 23.87K |
| 2026-08-03 | €0.79 | 0.00% | €0.80 | €0.80 | €0.79 | 571 |
| 2026-07-31 | €0.79 | 0.00% | €0.79 | €0.80 | €0.79 | 425 |
| 2026-07-30 | €0.79 | -1.00% | €0.80 | €0.80 | €0.79 | 2.49K |
| 2026-07-29 | €0.80 | 0.00% | €0.80 | €0.80 | €0.80 | 26.98K |
| 2026-07-28 | €0.80 | +0.25% | €0.80 | €0.80 | €0.78 | 18.31K |
| 2026-07-27 | €0.80 | +0.25% | €0.80 | €0.80 | €0.80 | 9.87K |
| 2026-07-24 | €0.80 | 0.00% | €0.80 | €0.80 | €0.80 | 21.83K |
| 2026-07-23 | €0.80 | -0.50% | €0.80 | €0.80 | €0.79 | 2.33K |
| 2026-07-22 | €0.80 | +1.01% | €0.79 | €0.80 | €0.75 | 169.87K |
| 2026-07-21 | €0.79 | +4.76% | €0.75 | €0.79 | €0.75 | 34.46K |
| 2026-07-20 | €0.76 | -1.05% | €0.76 | €0.77 | €0.76 | 12.72K |
| 2026-07-17 | €0.76 | -3.29% | €0.79 | €0.79 | €0.76 | 16.76K |
| 2026-07-16 | €0.79 | +2.07% | €0.77 | €0.79 | €0.77 | 28.65K |
| 2026-07-15 | €0.77 | -1.78% | €0.79 | €0.79 | €0.76 | 7.40K |
| 2026-07-14 | €0.79 | -0.76% | €0.79 | €0.79 | €0.79 | 903 |
| 2026-07-13 | €0.79 | +0.25% | €0.79 | €0.79 | €0.79 | 4.56K |
| 2026-07-10 | €0.79 | -0.25% | €0.80 | €0.80 | €0.79 | 4.75K |
| 2026-07-09 | €0.79 | -0.25% | €0.80 | €0.80 | €0.79 | 2.77K |
| 2026-07-08 | €0.80 | +1.02% | €0.79 | €0.80 | €0.78 | 38.14K |
| 2026-07-07 | €0.79 | 0.00% | €0.79 | €0.79 | €0.78 | 3.09K |
| 2026-07-06 | €0.79 | +2.87% | €0.78 | €0.79 | €0.77 | 21.09K |
| 2026-07-03 | €0.77 | -2.30% | €0.79 | €0.79 | €0.77 | 10.11K |
| 2026-07-02 | €0.78 | +4.53% | €0.73 | €0.79 | €0.73 | 43.96K |
| 2026-07-01 | €0.75 | +2.74% | €0.73 | €0.75 | €0.71 | 26.14K |
| 2026-06-30 | €0.73 | -0.27% | €0.73 | €0.74 | €0.70 | 27.46K |
| 2026-06-29 | €0.73 | +0.83% | €0.70 | €0.73 | €0.67 | 68.34K |
| 2026-06-26 | €0.73 | -2.94% | €0.74 | €0.74 | €0.72 | 3.47K |
| 2026-06-25 | €0.75 | -2.35% | €0.76 | €0.76 | €0.72 | 20.63K |
| 2026-06-24 | €0.77 | -3.77% | €0.80 | €0.80 | €0.76 | 17.36K |
| 2026-06-23 | €0.80 | +0.51% | €0.79 | €0.80 | €0.79 | 166 |
| 2026-06-22 | €0.79 | -1.25% | €0.81 | €0.81 | €0.79 | 5.51K |
| 2026-06-19 | €0.80 | -0.50% | €0.81 | €0.81 | €0.80 | 2.25K |
| 2026-06-18 | €0.81 | -1.47% | €0.82 | €0.82 | €0.80 | 16.92K |
| 2026-06-17 | €0.82 | -0.97% | €0.83 | €0.84 | €0.79 | 50.24K |
| 2026-06-16 | €0.83 | +1.72% | €0.82 | €0.83 | €0.80 | 62.83K |
| 2026-06-15 | €0.81 | -0.98% | €0.82 | €0.82 | €0.80 | 23.33K |
| 2026-06-12 | €0.82 | +0.49% | €0.80 | €0.82 | €0.79 | 29.07K |
| 2026-06-11 | €0.82 | -3.32% | €0.81 | €0.82 | €0.80 | 36.84K |
| 2026-06-10 | €0.84 | -0.71% | €0.85 | €0.85 | €0.83 | 10.23K |
| 2026-06-09 | €0.85 | +0.71% | €0.83 | €0.85 | €0.79 | 116.16K |
| 2026-06-08 | €0.84 | +0.48% | €0.84 | €0.84 | €0.84 | 13.88K |
| 2026-06-05 | €0.84 | 0.00% | €0.84 | €0.84 | €0.82 | 30.62K |
| 2026-06-04 | €0.84 | +2.44% | €0.84 | €0.84 | €0.81 | 15.31K |
| 2026-06-03 | €0.82 | -3.53% | €0.85 | €0.85 | €0.82 | 26.19K |
| 2026-06-02 | €0.85 | -1.62% | €0.86 | €0.87 | €0.83 | 37.54K |
| 2026-06-01 | €0.86 | -1.14% | €0.88 | €0.88 | €0.85 | 46.86K |
| 2026-05-29 | €0.87 | +0.69% | €0.88 | €0.88 | €0.86 | 46.47K |
| 2026-05-28 | €0.87 | -2.25% | €0.89 | €0.89 | €0.85 | 86.55K |