Skip to main content
GROUPE SFPI SA (EPA:SFPI)
France flag France · Delayed Price · Currency is EUR
1.680
-0.010 (-0.59%)
At close: Dec 5, 2025

GROUPE SFPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.691.691.661.681.68-0.59%11,033
Dec 4, 20251.681.721.681.691.69-0.59%20,331
Dec 3, 20251.671.701.651.701.702.41%8,365
Dec 2, 20251.711.721.661.661.66-3.21%18,263
Dec 1, 20251.701.721.701.721.721.18%9,586
Nov 28, 20251.691.701.681.701.700.59%4,906
Nov 27, 20251.651.721.651.691.692.12%10,785
Nov 26, 20251.641.651.641.651.650.92%4,855
Nov 25, 20251.611.661.611.641.64-24,429
Nov 24, 20251.671.681.641.641.64-1.51%22,589
Nov 21, 20251.711.721.641.661.66-3.77%34,595
Nov 20, 20251.711.741.711.731.730.88%4,597
Nov 19, 20251.711.741.711.711.71-5,775
Nov 18, 20251.731.731.671.711.71-0.87%24,630
Nov 17, 20251.731.751.731.731.73-11,700
Nov 14, 20251.741.751.721.731.73-0.86%10,427
Nov 13, 20251.751.751.741.741.74-0.29%1,704
Nov 12, 20251.751.751.741.751.75-0.57%7,500
Nov 11, 20251.751.761.751.761.760.29%3,423
Nov 10, 20251.781.781.731.751.75-0.57%22,465
Nov 7, 20251.751.781.751.761.760.57%12,981
Nov 6, 20251.751.751.741.751.75-14,395
Nov 5, 20251.751.751.741.751.75-0.85%6,439
Nov 4, 20251.781.781.761.771.77-0.56%2,693
Nov 3, 20251.751.781.751.781.780.85%10,612
Oct 31, 20251.761.771.761.761.76-9,789
Oct 30, 20251.751.771.751.761.760.57%405,240
Oct 29, 20251.771.771.751.751.75-1.13%2,984
Oct 28, 20251.761.771.751.771.770.57%3,002
Oct 27, 20251.771.781.761.761.76-0.56%9,218
Oct 24, 20251.761.781.761.771.770.85%3,150
Oct 23, 20251.781.781.761.761.76-1.13%10,232
Oct 22, 20251.801.801.781.781.78-1.11%9,727
Oct 21, 20251.791.821.791.801.800.28%9,370
Oct 20, 20251.811.811.771.791.79-0.83%17,569
Oct 17, 20251.801.811.781.811.810.56%4,024
Oct 16, 20251.801.801.801.801.80-0.28%1,658
Oct 15, 20251.811.821.801.801.80-54,213
Oct 14, 20251.781.801.781.801.800.28%12,671
Oct 13, 20251.821.821.751.801.80-2.97%38,047
Oct 10, 20251.871.891.841.851.85-1.07%21,592
Oct 9, 20251.881.921.861.871.87-1.06%20,483
Oct 8, 20251.871.901.861.891.891.07%16,053
Oct 7, 20251.921.921.871.871.87-2.09%7,298
Oct 6, 20251.981.981.911.911.91-3.54%25,769
Oct 3, 20251.981.981.961.981.981.02%6,932
Oct 2, 20251.981.981.961.961.96-0.25%15,209
Oct 1, 20251.991.991.961.971.97-1.26%9,330
Sep 30, 20252.002.021.991.991.99-1.97%6,964
Sep 29, 20252.002.031.972.032.031.75%28,072
Sep 26, 20251.962.021.962.002.001.79%24,828
Sep 25, 20251.992.001.961.961.96-2.49%12,625
Sep 24, 20252.202.201.952.012.01-15.55%161,242
Sep 23, 20252.382.392.352.382.38-4,494
Sep 22, 20252.392.392.372.382.38-0.42%456
Sep 19, 20252.362.392.342.392.391.27%1,922
Sep 18, 20252.372.372.352.362.36-1,593
Sep 17, 20252.342.362.342.362.36-3,119
Sep 16, 20252.392.392.362.362.36-0.84%4,640
Sep 15, 20252.392.432.372.382.38-0.42%10,860
Sep 12, 20252.402.402.392.392.39-0.42%1,370
Sep 11, 20252.352.412.352.402.402.56%2,778
Sep 10, 20252.322.342.322.342.340.86%1,554
Sep 9, 20252.312.322.302.322.320.87%2,947
Sep 8, 20252.302.302.292.302.30-1,199
Sep 5, 20252.292.302.282.302.300.44%713
Sep 4, 20252.282.302.282.292.290.44%4,326
Sep 3, 20252.282.292.282.282.28-1.30%8,505
Sep 2, 20252.292.332.282.312.310.87%14,951
Sep 1, 20252.332.332.282.292.29-1.72%11,210
Aug 29, 20252.412.412.332.332.33-3.32%4,561
Aug 28, 20252.302.482.282.412.414.78%29,186
Aug 27, 20252.312.312.282.302.30-1.29%11,171
Aug 26, 20252.352.352.262.332.33-1.27%19,672
Aug 25, 20252.392.392.352.362.36-1.26%9,202
Aug 22, 20252.392.392.382.392.39-1,780
Aug 21, 20252.382.392.382.392.390.42%355
Aug 20, 20252.412.412.382.382.38-1.24%4,018
Aug 19, 20252.412.412.372.412.41-4,358
Aug 18, 20252.412.432.412.412.41-2,423
Aug 15, 20252.422.422.402.412.41-0.41%4,289
Aug 14, 20252.442.442.422.422.42-0.82%1,442
Aug 13, 20252.462.472.442.442.44-6,251
Aug 12, 20252.442.482.442.442.44-6,911
Aug 11, 20252.462.462.442.442.44-0.81%3,686
Aug 8, 20252.522.532.462.462.46-2.38%72,877
Aug 7, 20252.522.542.512.522.520.40%8,932
Aug 6, 20252.442.542.422.512.513.29%67,602
Aug 5, 20252.412.432.402.432.432.53%18,096
Aug 4, 20252.302.392.302.372.373.04%11,183
Aug 1, 20252.362.362.262.302.30-2.95%16,301
Jul 31, 20252.392.392.372.372.37-0.84%1,846
Jul 30, 20252.382.392.382.392.39-1,355
Jul 29, 20252.432.442.392.392.39-1.65%4,119
Jul 28, 20252.442.452.392.432.43-0.41%11,862
Jul 25, 20252.352.442.352.442.443.83%19,207
Jul 24, 20252.352.352.342.352.35-4,846
Jul 23, 20252.372.372.322.352.35-0.84%7,352
Jul 22, 20252.382.382.362.372.37-0.42%4,744
Jul 21, 20252.352.382.352.382.380.42%8,030