Speed Rabbit Pizza SA (EPA:MLSRP)
France
· Delayed Price · Currency is EUR 18.60
0.00 (0.00%)
Apr 27, 2026, 4:30 PM CET
Speed Rabbit Pizza Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -8.82% | 2 |
| Apr 24, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Apr 23, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -16.39% | 181 |
| Apr 22, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Apr 21, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Apr 20, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Apr 17, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Apr 16, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Apr 15, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Apr 14, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | 166 |
| Apr 13, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 19.61% | 9 |
| Apr 10, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Apr 9, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 20.00% | 59 |
| Apr 8, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -17.48% | 58 |
| Apr 7, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 13.19% | 6 |
| Apr 2, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Apr 1, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Mar 31, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 6.43% | 5 |
| Mar 30, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Mar 27, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Mar 26, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Mar 25, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Mar 24, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | 21 |
| Mar 23, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Mar 20, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Mar 19, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Mar 18, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Mar 17, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Mar 16, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Mar 13, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Mar 12, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Mar 11, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Mar 10, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Mar 9, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Mar 6, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Mar 5, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Mar 4, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Mar 3, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -22.27% | 5 |
| Mar 2, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Feb 27, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Feb 26, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Feb 25, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Feb 24, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Feb 23, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Feb 20, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Feb 19, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Feb 18, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Feb 17, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 27.17% | 6 |
| Feb 16, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -9.42% | 2 |
| Feb 13, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Feb 12, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -9.05% | 12 |
| Feb 11, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Feb 10, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -7.89% | 3 |
| Feb 9, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Feb 6, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Feb 5, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | 75 |
| Feb 4, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 18.13% | 6 |
| Feb 3, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -16.09% | 1 |
| Feb 2, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -2.54% | 152 |
| Jan 30, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Jan 29, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -10.61% | 68 |
| Jan 28, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Jan 27, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Jan 26, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Jan 23, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Jan 22, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Jan 21, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Jan 20, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Jan 19, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Jan 16, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Jan 15, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Jan 14, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Jan 13, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Jan 12, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | 111 |
| Jan 9, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.76% | 99 |
| Jan 8, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -12.67% | 176 |
| Jan 7, 2026 | 34.00 | 34.00 | 30.00 | 30.00 | 30.00 | -11.76% | 333 |
| Jan 6, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 9 |
| Jan 5, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -10.53% | 60 |
| Jan 2, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Dec 31, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 4 |
| Dec 30, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Dec 29, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Dec 24, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Dec 23, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Dec 22, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 18.01% | 1 |
| Dec 19, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Dec 18, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Dec 17, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | 130 |
| Dec 16, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | 34 |
| Dec 15, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Dec 12, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Dec 11, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Dec 10, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Dec 9, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Dec 8, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| 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 | - | - |