SergeFerrari Group SA (FRA:SFK)
Germany
· Delayed Price · Currency is EUR 8.04
-0.10 (-1.23%)
At close: Dec 4, 2025
SergeFerrari Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - | - |
| Dec 4, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -1.23% | - |
| Dec 3, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 1.50% | - |
| Dec 2, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 2.04% | - |
| Dec 1, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -0.25% | - |
| Nov 28, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 1.03% | - |
| Nov 27, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.27% | - |
| Nov 26, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.51% | - |
| Nov 25, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 4.24% | - |
| Nov 24, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - | - |
| Nov 21, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 0.53% | - |
| Nov 20, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.35% | - |
| Nov 19, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.07% | - |
| Nov 18, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 1.36% | - |
| Nov 17, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - | - |
| Nov 14, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - | - |
| Nov 13, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -1.86% | - |
| Nov 12, 2025 | 7.44 | 7.52 | 7.44 | 7.52 | 7.52 | 1.90% | 540 |
| Nov 11, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - | - |
| Nov 10, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -3.91% | - |
| Nov 7, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -1.29% | - |
| Nov 6, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 1.30% | - |
| Nov 5, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -2.04% | - |
| Nov 4, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 5.66% | - |
| Nov 3, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 1.37% | - |
| Oct 31, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - | - |
| Oct 30, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -0.27% | - |
| Oct 29, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 0.82% | - |
| Oct 28, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -0.27% | - |
| Oct 27, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Oct 24, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.82% | - |
| Oct 23, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - | - |
| Oct 22, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 5.44% | - |
| Oct 21, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -3.32% | - |
| Oct 20, 2025 | 7.08 | 7.22 | 7.08 | 7.22 | 7.22 | 1.98% | 400 |
| Oct 17, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 2.02% | - |
| Oct 16, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -0.29% | - |
| Oct 15, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -0.85% | - |
| Oct 14, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 1.15% | - |
| Oct 13, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -1.42% | - |
| Oct 10, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 1.15% | - |
| Oct 9, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 0.58% | - |
| Oct 8, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -0.57% | - |
| Oct 7, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -0.57% | - |
| Oct 6, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | - |
| Oct 3, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.84% | - |
| Oct 2, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 1.42% | - |
| Oct 1, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -1.94% | - |
| Sep 30, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 5.57% | - |
| Sep 29, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -0.29% | - |
| Sep 26, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -0.58% | - |
| Sep 25, 2025 | 6.68 | 6.88 | 6.68 | 6.88 | 6.88 | 2.08% | - |
| Sep 24, 2025 | 6.66 | 6.74 | 6.66 | 6.74 | 6.74 | 1.20% | - |
| Sep 23, 2025 | 6.58 | 6.66 | 6.58 | 6.66 | 6.66 | 0.30% | - |
| Sep 22, 2025 | 6.56 | 6.64 | 6.56 | 6.64 | 6.64 | - | - |
| Sep 19, 2025 | 6.56 | 6.64 | 6.56 | 6.64 | 6.64 | -0.30% | - |
| Sep 18, 2025 | 6.56 | 6.66 | 6.56 | 6.66 | 6.66 | 0.91% | - |
| Sep 17, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.90% | - |
| Sep 16, 2025 | 6.62 | 6.66 | 6.62 | 6.66 | 6.66 | -0.30% | - |
| Sep 15, 2025 | 6.70 | 6.70 | 6.68 | 6.68 | 6.68 | -1.18% | - |
| Sep 12, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 7.30% | - |
| Sep 11, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -3.08% | - |
| Sep 10, 2025 | 6.40 | 6.50 | 6.34 | 6.50 | 6.50 | 0.93% | - |
| Sep 9, 2025 | 6.22 | 6.44 | 6.18 | 6.44 | 6.44 | 2.22% | - |
| Sep 8, 2025 | 6.00 | 6.30 | 6.00 | 6.30 | 6.30 | 5.00% | - |
| Sep 5, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.99% | - |
| Sep 4, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -0.98% | - |
| Sep 3, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 0.33% | - |
| Sep 2, 2025 | 6.06 | 6.10 | 6.06 | 6.10 | 6.10 | -3.17% | - |
| Sep 1, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.94% | - |
| Aug 29, 2025 | 6.12 | 6.18 | 6.12 | 6.18 | 6.18 | 1.31% | - |
| Aug 28, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.65% | - |
| Aug 27, 2025 | 6.10 | 6.14 | 6.10 | 6.14 | 6.14 | -0.32% | - |
| Aug 26, 2025 | 6.62 | 6.62 | 6.16 | 6.16 | 6.16 | -8.61% | - |
| Aug 25, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -0.59% | - |
| Aug 22, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -2.87% | - |
| Aug 21, 2025 | 6.92 | 6.98 | 6.92 | 6.98 | 6.98 | 0.29% | - |
| Aug 20, 2025 | 6.94 | 6.96 | 6.94 | 6.96 | 6.96 | 2.65% | - |
| Aug 19, 2025 | 6.76 | 6.78 | 6.76 | 6.78 | 6.78 | 3.35% | - |
| Aug 18, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -1.50% | - |
| Aug 15, 2025 | 6.68 | 6.68 | 6.66 | 6.66 | 6.66 | -1.48% | - |
| Aug 14, 2025 | 6.64 | 6.76 | 6.64 | 6.76 | 6.76 | 3.36% | - |
| Aug 13, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -0.30% | - |
| Aug 12, 2025 | 6.52 | 6.56 | 6.52 | 6.56 | 6.56 | -0.91% | - |
| Aug 11, 2025 | 6.78 | 6.78 | 6.62 | 6.62 | 6.62 | -1.19% | - |
| Aug 8, 2025 | 6.52 | 6.70 | 6.52 | 6.70 | 6.70 | 4.69% | - |
| Aug 7, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.63% | - |
| Aug 6, 2025 | 6.38 | 6.38 | 6.36 | 6.36 | 6.36 | - | - |
| Aug 5, 2025 | 6.28 | 6.36 | 6.28 | 6.36 | 6.36 | 3.58% | - |
| Aug 4, 2025 | 6.08 | 6.14 | 6.08 | 6.14 | 6.14 | 0.99% | - |
| Aug 1, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -0.98% | - |
| Jul 31, 2025 | 6.08 | 6.16 | 6.08 | 6.14 | 6.14 | 3.37% | - |
| Jul 30, 2025 | 5.68 | 5.94 | 5.68 | 5.94 | 5.94 | 4.95% | - |
| Jul 29, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 0.71% | - |
| Jul 28, 2025 | 5.40 | 5.62 | 5.40 | 5.62 | 5.62 | 2.55% | - |
| Jul 25, 2025 | 5.42 | 5.48 | 5.42 | 5.48 | 5.48 | 0.74% | - |
| Jul 24, 2025 | 5.42 | 5.44 | 5.42 | 5.44 | 5.44 | 3.42% | - |
| Jul 23, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -0.38% | - |
| Jul 22, 2025 | 5.36 | 5.36 | 5.28 | 5.28 | 5.28 | -0.75% | - |
| Jul 21, 2025 | 5.26 | 5.32 | 5.26 | 5.32 | 5.32 | 0.38% | - |