Skip to main content
SRP Groupe S.A. (EPA:SRP)
France flag France · Delayed Price · Currency is EUR
0.634
-0.014 (-2.16%)
At close: Mar 6, 2026

SRP Groupe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.650.650.620.630.63-2.16%4,099
Mar 5, 20260.660.660.630.650.65-1.82%9,655
Mar 4, 20260.600.660.600.660.668.20%54,970
Mar 3, 20260.630.630.610.610.61-11.08%63,134
Mar 2, 20260.680.690.630.690.69-1.44%21,974
Feb 27, 20260.610.700.590.700.7010.48%143,142
Feb 26, 20260.670.670.630.630.63-5.97%9,215
Feb 25, 20260.690.690.670.670.67-2.90%8,238
Feb 24, 20260.700.700.680.690.69-0.86%31,119
Feb 23, 20260.710.730.680.700.70-4.66%63,784
Feb 20, 20260.750.750.710.730.73-3.44%87,860
Feb 19, 20260.720.760.680.760.765.59%169,146
Feb 18, 20260.740.740.700.720.72-2.72%63,593
Feb 17, 20260.740.750.740.740.74-1.08%12,172
Feb 16, 20260.730.740.730.740.740.54%17,051
Feb 13, 20260.750.750.740.740.74-9,371
Feb 12, 20260.750.770.740.740.74-1.33%4,260
Feb 11, 20260.750.770.740.750.75-139,468
Feb 10, 20260.770.770.750.750.75-2.34%41,614
Feb 9, 20260.760.770.740.770.77-0.26%27,393
Feb 6, 20260.770.780.750.770.771.85%91,857
Feb 5, 20260.760.780.760.760.76-0.53%49,554
Feb 4, 20260.760.780.750.760.760.53%72,797
Feb 3, 20260.750.760.740.760.76-27,003
Feb 2, 20260.810.810.750.760.76-7.13%60,499
Jan 30, 20260.800.810.760.810.812.26%52,753
Jan 29, 20260.800.810.760.800.80-1.49%94,125
Jan 28, 20260.760.810.700.810.817.45%72,619
Jan 27, 20260.730.750.660.750.751.62%134,784
Jan 26, 20260.670.740.660.740.74-2.63%133,980
Jan 23, 20260.770.770.700.760.76-2.31%174,465
Jan 22, 20260.780.780.770.780.78-1.27%13,512
Jan 21, 20260.810.810.760.790.79-2.72%14,235
Jan 20, 20260.800.810.780.810.810.25%35,061
Jan 19, 20260.800.820.740.810.81-2.18%143,949
Jan 16, 20260.820.830.800.830.831.47%122,080
Jan 15, 20260.790.810.780.810.814.36%23,742
Jan 14, 20260.800.820.780.780.78-2.50%52,915
Jan 13, 20260.790.830.760.800.80-0.50%80,374
Jan 12, 20260.750.830.750.800.806.07%238,032
Jan 9, 20260.700.760.690.760.769.86%228,449
Jan 8, 20260.710.710.670.690.69-2.82%30,894
Jan 7, 20260.680.710.660.710.712.90%58,747
Jan 6, 20260.680.690.660.690.690.29%108,083
Jan 5, 20260.590.710.590.690.6914.67%322,735
Jan 2, 20260.530.600.520.600.6012.36%220,724
Dec 31, 20250.510.530.500.530.531.52%83,295
Dec 30, 20250.470.530.450.530.5310.04%239,808
Dec 29, 20250.450.480.450.480.486.22%165,408
Dec 24, 20250.450.460.440.450.45-92,402
Dec 23, 20250.450.460.430.450.451.12%84,599
Dec 22, 20250.440.450.410.450.451.14%72,878
Dec 19, 20250.420.440.410.440.445.26%67,108
Dec 18, 20250.410.420.400.420.421.21%5,999
Dec 17, 20250.430.430.410.410.41-2.82%31,547
Dec 16, 20250.430.430.410.430.43-1.16%10,362
Dec 15, 20250.400.430.380.430.4310.26%75,139
Dec 12, 20250.400.400.390.390.39-2.01%12,971
Dec 11, 20250.400.400.370.400.400.25%99,293
Dec 10, 20250.400.400.390.400.40-0.75%10,196
Dec 9, 20250.410.410.390.400.40-1.23%80,530
Dec 8, 20250.400.410.400.410.41-1.70%48,508
Dec 5, 20250.440.440.390.410.41-5.94%254,117
Dec 4, 20250.440.440.400.440.44-102,587
Dec 3, 20250.440.440.400.440.44-1.35%37,378
Dec 2, 20250.400.440.390.440.443.26%127,390
Dec 1, 20250.380.430.340.430.4310.26%1,869,025
Nov 28, 20250.390.430.390.390.391.56%275,725
Nov 27, 20250.390.390.380.380.38-2.78%17,269
Nov 26, 20250.410.410.400.400.40-3.66%125,873
Nov 25, 20250.410.410.410.410.41-51,045
Nov 24, 20250.430.430.410.410.41-3.76%6,623
Nov 21, 20250.410.430.410.430.433.90%52,493
Nov 20, 20250.430.430.400.410.41-4.21%38,071
Nov 19, 20250.430.430.430.430.43-0.23%12,124
Nov 18, 20250.440.440.420.430.43-2.50%37,395
Nov 17, 20250.450.450.440.440.44-2.00%4,042
Nov 14, 20250.450.450.440.450.45-0.22%38,135
Nov 13, 20250.450.450.440.450.45-8,938
Nov 12, 20250.460.460.450.450.45-1.75%10,402
Nov 11, 20250.460.460.440.460.46-0.22%217,013
Nov 10, 20250.450.460.440.460.462.23%106,337
Nov 7, 20250.450.450.440.450.45-1.10%31,761
Nov 6, 20250.460.460.450.450.45-1.09%3,898
Nov 5, 20250.460.460.450.460.46-25,694
Nov 4, 20250.460.460.450.460.46-10,862
Nov 3, 20250.460.460.450.460.460.44%10,745
Oct 31, 20250.470.470.460.460.46-1.93%7,163
Oct 30, 20250.480.480.450.470.47-1.69%11,640
Oct 29, 20250.460.470.450.470.473.49%32,238
Oct 28, 20250.460.460.450.460.460.66%5,475
Oct 27, 20250.450.460.450.460.461.11%13,164
Oct 24, 20250.450.450.440.450.45-0.22%36,494
Oct 23, 20250.450.450.440.450.450.22%7,820
Oct 22, 20250.450.450.440.450.45-0.66%8,476
Oct 21, 20250.450.450.440.450.45-0.22%108,504
Oct 20, 20250.460.460.450.450.45-0.87%2,759
Oct 17, 20250.440.460.440.460.464.09%61,810
Oct 16, 20250.510.510.430.440.44-2.22%397,408
Oct 15, 20250.450.450.440.450.450.90%25,974