SergeFerrari Group SA ALFER
EURONEXT · Fransa · Üretici İmalatı
€5,66-0,10 (-%1,74)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |