GROUPE SFPI SA (EPA:SFPI)
France
· Delayed Price · Currency is EUR 1.840
-0.015 (-0.81%)
Apr 28, 2026, 5:35 PM CET
GROUPE SFPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.87 | 1.87 | 1.83 | 1.84 | 1.84 | -0.81% | 31,528 |
| Apr 27, 2026 | 1.87 | 1.87 | 1.84 | 1.86 | 1.86 | -0.27% | 19,589 |
| Apr 24, 2026 | 1.84 | 1.86 | 1.84 | 1.86 | 1.86 | 1.09% | 25,264 |
| Apr 23, 2026 | 1.85 | 1.86 | 1.84 | 1.84 | 1.84 | -0.27% | 20,483 |
| Apr 22, 2026 | 1.84 | 1.88 | 1.83 | 1.85 | 1.85 | -0.54% | 76,995 |
| Apr 21, 2026 | 1.93 | 1.93 | 1.84 | 1.86 | 1.86 | -2.88% | 69,991 |
| Apr 20, 2026 | 1.95 | 1.95 | 1.91 | 1.91 | 1.91 | -0.52% | 76,858 |
| Apr 17, 2026 | 1.86 | 1.96 | 1.86 | 1.92 | 1.92 | 3.23% | 114,854 |
| Apr 16, 2026 | 1.78 | 1.88 | 1.75 | 1.86 | 1.86 | 16.25% | 292,663 |
| Apr 15, 2026 | 1.67 | 1.67 | 1.57 | 1.60 | 1.60 | -3.03% | 63,607 |
| Apr 14, 2026 | 1.58 | 1.65 | 1.58 | 1.65 | 1.65 | 3.12% | 43,546 |
| Apr 13, 2026 | 1.63 | 1.64 | 1.60 | 1.60 | 1.60 | -0.93% | 43,509 |
| Apr 10, 2026 | 1.62 | 1.62 | 1.59 | 1.62 | 1.62 | 0.94% | 16,537 |
| Apr 9, 2026 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -0.93% | 6,134 |
| Apr 8, 2026 | 1.58 | 1.62 | 1.56 | 1.62 | 1.62 | 2.87% | 19,093 |
| Apr 7, 2026 | 1.58 | 1.58 | 1.56 | 1.57 | 1.57 | 0.64% | 8,753 |
| Apr 2, 2026 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | - | 3,138 |
| Apr 1, 2026 | 1.57 | 1.57 | 1.54 | 1.56 | 1.56 | -0.32% | 11,920 |
| Mar 31, 2026 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | -0.95% | 4,747 |
| Mar 30, 2026 | 1.59 | 1.59 | 1.57 | 1.58 | 1.58 | -0.63% | 3,951 |
| Mar 27, 2026 | 1.59 | 1.61 | 1.57 | 1.59 | 1.59 | - | 3,694 |
| Mar 26, 2026 | 1.58 | 1.59 | 1.56 | 1.59 | 1.59 | 0.63% | 3,051 |
| Mar 25, 2026 | 1.56 | 1.59 | 1.56 | 1.58 | 1.58 | 1.61% | 9,048 |
| Mar 24, 2026 | 1.60 | 1.60 | 1.56 | 1.56 | 1.56 | -2.81% | 18,159 |
| Mar 23, 2026 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -0.93% | 10,805 |
| Mar 20, 2026 | 1.63 | 1.63 | 1.60 | 1.62 | 1.62 | -0.31% | 3,134 |
| Mar 19, 2026 | 1.66 | 1.66 | 1.60 | 1.62 | 1.62 | -0.61% | 86,875 |
| Mar 18, 2026 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | 1.24% | 527 |
| Mar 17, 2026 | 1.65 | 1.65 | 1.61 | 1.61 | 1.61 | -2.13% | 5,762 |
| Mar 16, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.92% | 816 |
| Mar 13, 2026 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -0.31% | 3,266 |
| Mar 12, 2026 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | 2.19% | 13,002 |
| Mar 11, 2026 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | - | 3,163 |
| Mar 10, 2026 | 1.61 | 1.62 | 1.59 | 1.60 | 1.60 | -0.31% | 14,736 |
| Mar 9, 2026 | 1.61 | 1.62 | 1.59 | 1.61 | 1.61 | 0.31% | 9,403 |
| Mar 6, 2026 | 1.61 | 1.62 | 1.58 | 1.60 | 1.60 | -0.62% | 11,639 |
| Mar 5, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | 0.94% | 1,596 |
| Mar 4, 2026 | 1.61 | 1.63 | 1.58 | 1.60 | 1.60 | -0.31% | 7,089 |
| Mar 3, 2026 | 1.60 | 1.60 | 1.55 | 1.60 | 1.60 | - | 11,190 |
| Mar 2, 2026 | 1.65 | 1.65 | 1.60 | 1.60 | 1.60 | -3.03% | 18,518 |
| Feb 27, 2026 | 1.68 | 1.68 | 1.63 | 1.65 | 1.65 | 1.85% | 38,374 |
| Feb 26, 2026 | 1.62 | 1.64 | 1.61 | 1.62 | 1.62 | 0.62% | 5,380 |
| Feb 25, 2026 | 1.61 | 1.64 | 1.61 | 1.61 | 1.61 | 0.31% | 13,604 |
| Feb 24, 2026 | 1.63 | 1.65 | 1.61 | 1.61 | 1.61 | -1.23% | 36,056 |
| Feb 23, 2026 | 1.65 | 1.65 | 1.58 | 1.63 | 1.63 | -1.52% | 31,591 |
| Feb 20, 2026 | 1.67 | 1.67 | 1.64 | 1.65 | 1.65 | -0.90% | 35,143 |
| Feb 19, 2026 | 1.69 | 1.70 | 1.67 | 1.67 | 1.67 | -1.48% | 18,280 |
| Feb 18, 2026 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | - | 13,646 |
| Feb 17, 2026 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | - | 10,829 |
| Feb 16, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -0.59% | 4,436 |
| Feb 13, 2026 | 1.70 | 1.71 | 1.69 | 1.70 | 1.70 | 0.29% | 5,087 |
| Feb 12, 2026 | 1.70 | 1.71 | 1.70 | 1.70 | 1.70 | -0.29% | 3,351 |
| Feb 11, 2026 | 1.70 | 1.71 | 1.70 | 1.70 | 1.70 | - | 4,074 |
| Feb 10, 2026 | 1.70 | 1.71 | 1.70 | 1.70 | 1.70 | - | 5,628 |
| Feb 9, 2026 | 1.71 | 1.72 | 1.70 | 1.70 | 1.70 | -1.16% | 7,577 |
| Feb 6, 2026 | 1.73 | 1.73 | 1.71 | 1.72 | 1.72 | - | 3,957 |
| Feb 5, 2026 | 1.72 | 1.74 | 1.72 | 1.72 | 1.72 | 1.18% | 43,422 |
| Feb 4, 2026 | 1.70 | 1.75 | 1.70 | 1.70 | 1.70 | - | 32,398 |
| Feb 3, 2026 | 1.70 | 1.71 | 1.70 | 1.70 | 1.70 | 0.29% | 1,858 |
| Feb 2, 2026 | 1.71 | 1.73 | 1.70 | 1.70 | 1.70 | -0.29% | 14,760 |
| Jan 30, 2026 | 1.70 | 1.71 | 1.70 | 1.70 | 1.70 | 0.29% | 1,445 |
| Jan 29, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | 0.89% | 15,262 |
| Jan 28, 2026 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | -1.18% | 5,930 |
| Jan 27, 2026 | 1.71 | 1.71 | 1.69 | 1.70 | 1.70 | - | 5,345 |
| Jan 26, 2026 | 1.71 | 1.72 | 1.70 | 1.70 | 1.70 | 0.59% | 13,672 |
| Jan 23, 2026 | 1.67 | 1.71 | 1.67 | 1.69 | 1.69 | 1.20% | 11,031 |
| Jan 22, 2026 | 1.70 | 1.71 | 1.67 | 1.67 | 1.67 | -1.76% | 31,178 |
| Jan 21, 2026 | 1.74 | 1.74 | 1.68 | 1.70 | 1.70 | -2.30% | 22,113 |
| Jan 20, 2026 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | 0.87% | 4,293 |
| Jan 19, 2026 | 1.72 | 1.74 | 1.72 | 1.73 | 1.73 | - | 10,150 |
| Jan 16, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.29% | 3,223 |
| Jan 15, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.29% | 5,210 |
| Jan 14, 2026 | 1.74 | 1.74 | 1.71 | 1.73 | 1.73 | -0.86% | 4,862 |
| Jan 13, 2026 | 1.73 | 1.74 | 1.72 | 1.74 | 1.74 | 0.58% | 11,511 |
| Jan 12, 2026 | 1.74 | 1.74 | 1.72 | 1.73 | 1.73 | -0.29% | 42,016 |
| Jan 9, 2026 | 1.72 | 1.74 | 1.72 | 1.74 | 1.74 | 0.87% | 7,083 |
| Jan 8, 2026 | 1.72 | 1.72 | 1.69 | 1.72 | 1.72 | - | 27,863 |
| Jan 7, 2026 | 1.76 | 1.79 | 1.65 | 1.72 | 1.72 | -2.27% | 117,963 |
| Jan 6, 2026 | 1.77 | 1.77 | 1.75 | 1.76 | 1.76 | -0.28% | 29,303 |
| Jan 5, 2026 | 1.81 | 1.82 | 1.77 | 1.77 | 1.77 | -2.49% | 34,847 |
| Jan 2, 2026 | 1.81 | 1.82 | 1.80 | 1.81 | 1.81 | 0.56% | 4,840 |
| Dec 31, 2025 | 1.76 | 1.81 | 1.76 | 1.80 | 1.80 | 2.27% | 20,353 |
| Dec 30, 2025 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | 0.86% | 9,255 |
| Dec 29, 2025 | 1.75 | 1.79 | 1.74 | 1.75 | 1.75 | -0.29% | 21,179 |
| Dec 24, 2025 | 1.75 | 1.76 | 1.75 | 1.75 | 1.75 | 0.29% | 1,635 |
| Dec 23, 2025 | 1.76 | 1.77 | 1.75 | 1.75 | 1.75 | -0.85% | 9,116 |
| Dec 22, 2025 | 1.73 | 1.80 | 1.73 | 1.76 | 1.76 | 1.44% | 2,193,271 |
| Dec 19, 2025 | 1.71 | 1.74 | 1.71 | 1.74 | 1.74 | 1.46% | 2,944 |
| Dec 18, 2025 | 1.69 | 1.73 | 1.69 | 1.71 | 1.71 | 1.18% | 5,954 |
| Dec 17, 2025 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -0.29% | 2,210 |
| Dec 16, 2025 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -0.88% | 12,299 |
| Dec 15, 2025 | 1.69 | 1.75 | 1.69 | 1.71 | 1.71 | 1.48% | 10,036 |
| Dec 12, 2025 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | 0.30% | 1,501 |
| Dec 11, 2025 | 1.66 | 1.68 | 1.65 | 1.68 | 1.68 | 1.20% | 17,758 |
| Dec 10, 2025 | 1.68 | 1.69 | 1.66 | 1.66 | 1.66 | -1.19% | 2,196 |
| Dec 9, 2025 | 1.66 | 1.70 | 1.66 | 1.68 | 1.68 | - | 15,506 |
| Dec 8, 2025 | 1.68 | 1.68 | 1.66 | 1.68 | 1.68 | - | 6,846 |
| Dec 5, 2025 | 1.69 | 1.69 | 1.66 | 1.68 | 1.68 | -0.59% | 11,033 |
| Dec 4, 2025 | 1.68 | 1.72 | 1.68 | 1.69 | 1.69 | -0.59% | 20,331 |
| Dec 3, 2025 | 1.67 | 1.70 | 1.65 | 1.70 | 1.70 | 2.41% | 8,365 |