Skip to main content
SergeFerrari Group SA (EPA:SEFER)
France flag France · Delayed Price · Currency is EUR
7.58
-0.20 (-2.57%)
At close: Mar 6, 2026

SergeFerrari Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20267.787.787.587.587.58-2.57%5,707
Mar 5, 20267.807.827.787.787.78-0.26%602
Mar 4, 20267.927.927.687.807.80-1.52%1,760
Mar 3, 20267.967.967.867.927.92-0.50%3,571
Mar 2, 20267.767.967.767.967.962.58%2,441
Feb 27, 20267.567.767.567.767.762.92%1,277
Feb 26, 20267.667.667.507.547.54-1.57%2,280
Feb 25, 20267.667.707.487.667.66-6,501
Feb 24, 20268.328.327.527.667.66-7.93%11,385
Feb 23, 20268.448.448.308.328.321.46%1,063
Feb 20, 20268.448.448.168.208.20-2.84%4,388
Feb 19, 20268.428.448.388.448.440.72%1,788
Feb 18, 20268.508.508.368.388.38-1.41%7,527
Feb 17, 20268.568.588.488.508.50-0.70%7,982
Feb 16, 20268.448.848.448.568.561.42%14,217
Feb 13, 20268.488.488.408.448.44-0.47%2,387
Feb 12, 20268.408.488.388.488.481.44%1,642
Feb 11, 20268.168.368.168.368.362.20%2,085
Feb 10, 20268.168.208.168.188.18-0.73%4,080
Feb 9, 20268.268.328.248.248.24-0.24%2,126
Feb 6, 20268.228.268.208.268.260.49%1,736
Feb 5, 20268.228.248.228.228.22-298
Feb 4, 20268.228.268.208.228.220.24%798
Feb 3, 20268.288.288.208.208.20-0.73%1,622
Feb 2, 20268.488.488.268.268.26-2.59%6,268
Jan 30, 20268.508.508.448.488.48-0.24%5,187
Jan 29, 20268.368.508.368.508.501.19%3,427
Jan 28, 20268.308.408.298.408.401.20%4,943
Jan 27, 20268.148.367.968.308.302.22%9,325
Jan 26, 20268.008.168.008.128.121.50%6,342
Jan 23, 20268.008.007.968.008.00-1,924
Jan 22, 20268.008.007.988.008.00-2,446
Jan 21, 20267.908.007.908.008.001.01%2,192
Jan 20, 20267.927.947.907.927.92-1,722
Jan 19, 20267.967.987.927.927.92-0.50%2,981
Jan 16, 20267.927.967.907.967.960.51%2,166
Jan 15, 20267.707.927.687.927.923.13%2,774
Jan 14, 20267.627.687.607.687.681.59%1,846
Jan 13, 20267.567.627.547.567.560.27%5,057
Jan 12, 20267.647.647.507.547.54-1.31%4,629
Jan 9, 20267.667.687.467.647.64-0.26%2,158
Jan 8, 20267.747.767.627.667.66-1.03%1,453
Jan 7, 20267.847.907.707.747.74-2.03%1,813
Jan 6, 20267.847.987.847.907.900.77%1,456
Jan 5, 20267.987.987.767.847.84-1.75%3,750
Jan 2, 20267.588.007.587.987.985.56%3,482
Dec 31, 20257.527.567.527.567.560.53%220
Dec 30, 20257.487.567.487.527.520.53%1,370
Dec 29, 20257.407.507.407.487.48-4,364
Dec 24, 20257.507.547.427.487.48-0.27%3,375
Dec 23, 20257.947.947.267.507.50-5.54%10,697
Dec 22, 20258.448.447.607.947.94-5.70%9,063
Dec 19, 20258.448.508.408.428.42-0.24%14,484
Dec 18, 20258.448.468.448.448.44-4,721
Dec 17, 20258.508.508.448.448.44-0.71%2,696
Dec 16, 20258.328.508.308.508.502.41%4,650
Dec 15, 20258.308.468.308.308.300.73%3,856
Dec 12, 20258.188.308.168.248.240.98%2,090
Dec 11, 20258.108.228.108.168.16-2,680
Dec 10, 20258.208.228.168.168.16-0.49%2,270
Dec 9, 20258.228.248.108.208.20-0.24%2,116
Dec 8, 20258.208.268.188.228.220.24%1,341
Dec 5, 20258.188.208.108.208.200.24%1,791
Dec 4, 20258.248.248.168.188.18-0.24%1,365
Dec 3, 20258.268.288.208.208.20-0.73%2,229
Dec 2, 20258.128.268.128.268.261.47%1,736
Dec 1, 20258.088.208.068.148.141.50%2,800
Nov 28, 20258.008.027.988.028.020.50%1,403
Nov 27, 20258.008.007.907.987.980.25%760
Nov 26, 20258.028.027.947.967.96-0.50%1,026
Nov 25, 20258.068.067.908.008.00-0.50%5,805
Nov 24, 20257.728.067.728.048.044.42%7,243
Nov 21, 20257.707.707.667.707.70-994
Nov 20, 20257.667.707.647.707.700.52%665
Nov 19, 20257.567.667.527.667.661.32%1,457
Nov 18, 20257.567.617.527.567.56-1,610
Nov 17, 20257.547.567.507.567.560.27%1,967
Nov 14, 20257.547.567.507.547.54-1,906
Nov 13, 20257.547.547.527.547.540.27%816
Nov 12, 20257.607.607.527.527.52-1.05%3,662
Nov 11, 20257.567.607.567.607.600.80%820
Nov 10, 20257.547.547.527.547.54-669
Nov 7, 20257.827.827.507.547.54-3.83%4,767
Nov 6, 20257.847.927.827.847.84-3,007
Nov 5, 20257.847.867.747.847.84-3,608
Nov 4, 20257.887.947.727.847.84-0.51%4,246
Nov 3, 20257.587.887.587.887.883.96%8,461
Oct 31, 20257.467.587.447.587.581.61%3,362
Oct 30, 20257.467.527.407.467.46-6,887
Oct 29, 20257.487.487.427.467.46-0.27%1,136
Oct 28, 20257.427.487.367.487.480.81%2,225
Oct 27, 20257.487.487.367.427.42-0.27%3,578
Oct 24, 20257.467.487.447.447.44-2,120
Oct 23, 20257.407.447.407.447.44-0.80%6,440
Oct 22, 20257.487.507.387.507.50-4,905
Oct 21, 20257.307.627.267.507.505.34%29,207
Oct 20, 20257.207.247.087.127.12-1.39%2,405
Oct 17, 20257.227.247.207.227.22-1,189
Oct 16, 20257.087.227.087.227.221.98%2,544
Oct 15, 20257.027.147.027.087.08-0.28%4,664