Speed Rabbit Pizza SA (EPA:MLSRP)
France
· Delayed Price · Currency is EUR 32.20
-5.60 (-14.81%)
At close: Dec 5, 2025
Speed Rabbit Pizza Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -14.81% | 68 |
| Dec 4, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | 36 |
| Dec 3, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -0.53% | 300 |
| Dec 2, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Dec 1, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 3 |
| Nov 28, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 5 |
| Nov 27, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Nov 26, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 1 |
| Nov 25, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 30.14% | 7 |
| Nov 24, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Nov 21, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Nov 20, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -27.00% | 5 |
| Nov 19, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Nov 18, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Nov 17, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Nov 14, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Nov 13, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Nov 12, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Nov 11, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Nov 10, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Nov 7, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Nov 6, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Nov 5, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Nov 4, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Nov 3, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Oct 31, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Oct 30, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Oct 29, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Oct 28, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Oct 27, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Oct 24, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 3 |
| Oct 23, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 11.11% | 3 |
| Oct 22, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -10.00% | 4 |
| Oct 21, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Oct 20, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Oct 17, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Oct 16, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Oct 15, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Oct 14, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 2 |
| Oct 13, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Oct 10, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Oct 9, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Oct 8, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 70 |
| Oct 7, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 48 |
| Oct 6, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 150 |
| Oct 3, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 30 |
| Oct 2, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Oct 1, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Sep 30, 2025 | 45.00 | 45.00 | 40.00 | 40.00 | 40.00 | -18.03% | 13 |
| Sep 29, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - | - |
| Sep 26, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 0.41% | 3 |
| Sep 25, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.41% | 32 |
| Sep 24, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - | 30 |
| Sep 23, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - | - |
| Sep 22, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 9.50% | 3 |
| Sep 19, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| Sep 18, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 9.41% | 1 |
| Sep 17, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 9.78% | 6 |
| Sep 16, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 18.71% | 1 |
| Sep 15, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Sep 12, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Sep 11, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.31% | 500 |
| Sep 10, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| Sep 9, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| Sep 8, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| Sep 5, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| Sep 4, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| Sep 3, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| Sep 2, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| Sep 1, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| Aug 29, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| Aug 28, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -7.27% | 80 |
| Aug 27, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -2.37% | 218 |
| Aug 26, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | - |
| Aug 25, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | - |
| Aug 22, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | - |
| Aug 21, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | - |
| Aug 20, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | - |
| Aug 19, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | - |
| Aug 18, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | - |
| Aug 15, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -2.87% | 19 |
| Aug 14, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | - |
| Aug 13, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | - |
| Aug 12, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | - |
| Aug 11, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -7.94% | 33 |
| Aug 8, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | - |
| Aug 7, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | - |
| Aug 6, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | - |
| Aug 5, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | - |
| Aug 4, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -3.08% | 7 |
| Aug 1, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Jul 31, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Jul 30, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Jul 29, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Jul 28, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Jul 25, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Jul 24, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 2 |
| Jul 23, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 5.41% | 51 |
| Jul 22, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -1.60% | 1 |
| Jul 21, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | - |