SRP Groupe S.A. (EPA:SRP)
France
· Delayed Price · Currency is EUR 0.412
-0.026 (-5.94%)
At close: Dec 5, 2025
SRP Groupe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.44 | 0.44 | 0.40 | 0.44 | 0.44 | - | 102,587 |
| Dec 3, 2025 | 0.44 | 0.44 | 0.40 | 0.44 | 0.44 | -1.35% | 37,378 |
| Dec 2, 2025 | 0.40 | 0.44 | 0.39 | 0.44 | 0.44 | 3.26% | 127,390 |
| Dec 1, 2025 | 0.38 | 0.43 | 0.34 | 0.43 | 0.43 | 10.26% | 1,869,025 |
| Nov 28, 2025 | 0.39 | 0.43 | 0.39 | 0.39 | 0.39 | 1.56% | 275,725 |
| Nov 27, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -2.78% | 17,269 |
| Nov 26, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -3.66% | 125,873 |
| Nov 25, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 51,045 |
| Nov 24, 2025 | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | -3.76% | 6,623 |
| Nov 21, 2025 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | 3.90% | 52,493 |
| Nov 20, 2025 | 0.43 | 0.43 | 0.40 | 0.41 | 0.41 | -4.21% | 38,071 |
| Nov 19, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.23% | 12,124 |
| Nov 18, 2025 | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | -2.50% | 37,395 |
| Nov 17, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -2.00% | 4,042 |
| Nov 14, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | -0.22% | 38,135 |
| Nov 13, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | - | 8,938 |
| Nov 12, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -1.75% | 10,402 |
| Nov 11, 2025 | 0.46 | 0.46 | 0.44 | 0.46 | 0.46 | -0.22% | 217,013 |
| Nov 10, 2025 | 0.45 | 0.46 | 0.44 | 0.46 | 0.46 | 2.23% | 106,337 |
| Nov 7, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | -1.10% | 31,761 |
| Nov 6, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -1.09% | 3,898 |
| Nov 5, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 25,694 |
| Nov 4, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 10,862 |
| Nov 3, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 0.44% | 10,745 |
| Oct 31, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.93% | 7,163 |
| Oct 30, 2025 | 0.48 | 0.48 | 0.45 | 0.47 | 0.47 | -1.69% | 11,640 |
| Oct 29, 2025 | 0.46 | 0.47 | 0.45 | 0.47 | 0.47 | 3.49% | 32,238 |
| Oct 28, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 0.66% | 5,475 |
| Oct 27, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 1.11% | 13,164 |
| Oct 24, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | -0.22% | 36,494 |
| Oct 23, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 0.22% | 7,820 |
| Oct 22, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | -0.66% | 8,476 |
| Oct 21, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | -0.22% | 108,504 |
| Oct 20, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -0.87% | 2,759 |
| Oct 17, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 4.09% | 61,810 |
| Oct 16, 2025 | 0.51 | 0.51 | 0.43 | 0.44 | 0.44 | -2.22% | 397,408 |
| Oct 15, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 0.90% | 25,974 |
| Oct 14, 2025 | 0.44 | 0.45 | 0.43 | 0.45 | 0.45 | 2.29% | 35,161 |
| Oct 13, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -2.02% | 30,155 |
| Oct 10, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 6,985 |
| Oct 9, 2025 | 0.45 | 0.45 | 0.43 | 0.45 | 0.45 | -1.11% | 24,634 |
| Oct 8, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | -0.66% | 28,820 |
| Oct 7, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -1.52% | 10,712 |
| Oct 6, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | -0.86% | 47,047 |
| Oct 3, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -0.22% | 28,118 |
| Oct 2, 2025 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | -3.73% | 40,317 |
| Oct 1, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -0.62% | 7,563 |
| Sep 30, 2025 | 0.47 | 0.49 | 0.46 | 0.49 | 0.49 | 3.40% | 48,627 |
| Sep 29, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | 0.21% | 566 |
| Sep 26, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | -0.64% | 5,517 |
| Sep 25, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 5,285 |
| Sep 24, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.43% | 3,188 |
| Sep 23, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | -0.42% | 14,578 |
| Sep 22, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 2.83% | 23,796 |
| Sep 19, 2025 | 0.45 | 0.46 | 0.44 | 0.46 | 0.46 | -0.65% | 14,902 |
| Sep 18, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.65% | 2,328 |
| Sep 17, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | - | 1,376 |
| Sep 16, 2025 | 0.46 | 0.47 | 0.45 | 0.47 | 0.47 | 1.31% | 5,018 |
| Sep 15, 2025 | 0.47 | 0.48 | 0.45 | 0.46 | 0.46 | -2.13% | 16,794 |
| Sep 12, 2025 | 0.48 | 0.48 | 0.44 | 0.47 | 0.47 | -3.10% | 31,078 |
| Sep 11, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 2,152 |
| Sep 10, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -1.02% | 815 |
| Sep 9, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -1.81% | 5,137 |
| Sep 8, 2025 | 0.50 | 0.52 | 0.47 | 0.50 | 0.50 | -0.40% | 54,096 |
| Sep 5, 2025 | 0.47 | 0.50 | 0.46 | 0.50 | 0.50 | 6.38% | 36,507 |
| Sep 4, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | - | 35,551 |
| Sep 3, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | -0.84% | 8,371 |
| Sep 2, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | -0.84% | 42,858 |
| Sep 1, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | -1.65% | 8,875 |
| Aug 29, 2025 | 0.49 | 0.49 | 0.47 | 0.49 | 0.49 | -1.42% | 15,379 |
| Aug 28, 2025 | 0.51 | 0.52 | 0.48 | 0.49 | 0.49 | -4.09% | 37,129 |
| Aug 27, 2025 | 0.53 | 0.53 | 0.50 | 0.51 | 0.51 | -2.65% | 7,559 |
| Aug 26, 2025 | 0.53 | 0.53 | 0.51 | 0.53 | 0.53 | 0.38% | 7,202 |
| Aug 25, 2025 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | -2.23% | 18,140 |
| Aug 22, 2025 | 0.54 | 0.54 | 0.52 | 0.54 | 0.54 | -0.37% | 15,234 |
| Aug 21, 2025 | 0.54 | 0.54 | 0.52 | 0.54 | 0.54 | - | 5,476 |
| Aug 20, 2025 | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | - | 28,152 |
| Aug 19, 2025 | 0.53 | 0.54 | 0.50 | 0.54 | 0.54 | 3.85% | 79,461 |
| Aug 18, 2025 | 0.53 | 0.54 | 0.52 | 0.52 | 0.52 | -3.70% | 59,947 |
| Aug 15, 2025 | 0.50 | 0.54 | 0.50 | 0.54 | 0.54 | 8.43% | 149,122 |
| Aug 14, 2025 | 0.50 | 0.50 | 0.48 | 0.50 | 0.50 | 3.75% | 5,458 |
| Aug 13, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -3.81% | 56,675 |
| Aug 12, 2025 | 0.47 | 0.50 | 0.46 | 0.50 | 0.50 | 6.62% | 64,851 |
| Aug 11, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | 0.43% | 9,480 |
| Aug 8, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | - | 13,030 |
| Aug 7, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | -0.43% | 11,362 |
| Aug 6, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.43% | 1,430 |
| Aug 5, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 2.17% | 30,783 |
| Aug 4, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 0.44% | 24,534 |
| Aug 1, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | -0.43% | 9,432 |
| Jul 31, 2025 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -1.29% | 10,209 |
| Jul 30, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | -0.21% | 47,119 |
| Jul 29, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.97% | 2,231 |
| Jul 28, 2025 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -2.35% | 57,011 |
| Jul 25, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | - | 5,112 |
| Jul 24, 2025 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | -1.88% | 28,382 |
| Jul 23, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -1.65% | 53,148 |
| Jul 22, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 0.83% | 30,527 |
| Jul 21, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -0.82% | 4,461 |
| Jul 18, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.82% | 20,881 |