UK markets closed

SergeFerrari Group SA (0QVG.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
7.17+0.19 (+2.72%)
At close: 08:57AM BST
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20247.177.177.177.177.17-
23 May 20246.986.986.986.986.98-
22 May 20247.327.326.926.926.92-
21 May 20247.327.327.327.327.32-
20 May 20247.427.427.427.427.42-
17 May 20247.407.407.407.407.40-
16 May 20247.227.227.227.227.22-
15 May 20247.187.187.187.187.18-
14 May 20247.297.297.297.297.29-
13 May 20247.187.187.187.187.181
10 May 20247.387.387.387.387.38-
09 May 20247.187.187.067.067.0630
08 May 20246.646.646.646.646.64-
07 May 20246.426.426.426.426.42-
03 May 20246.206.206.206.206.201
02 May 20246.116.196.116.196.195
01 May 2024------
30 Apr 20246.066.066.066.066.06-
29 Apr 20246.036.056.036.056.052
26 Apr 20245.915.915.915.915.91-
25 Apr 20245.925.925.925.925.92-
24 Apr 20246.016.016.016.016.01-
23 Apr 20246.046.046.046.046.04-
22 Apr 20246.066.066.066.066.06-
19 Apr 20246.086.086.086.086.08-
18 Apr 20246.086.086.086.086.08-
17 Apr 2024------
16 Apr 20246.106.106.106.106.10-
15 Apr 20246.116.116.116.116.11-
12 Apr 20246.306.306.306.306.30-
11 Apr 20246.306.306.306.306.30-
10 Apr 20246.296.566.296.566.562
09 Apr 20246.146.146.146.146.14-
08 Apr 20246.266.266.256.256.251
05 Apr 20246.406.406.406.406.40-
04 Apr 20245.955.955.955.955.95-
03 Apr 20245.965.965.965.965.96-
02 Apr 20245.905.965.905.965.962
28 Mar 20245.775.775.775.775.77-
27 Mar 20245.805.805.805.805.80-
26 Mar 20246.066.065.975.975.971
25 Mar 20245.906.005.876.006.002
22 Mar 20245.885.885.885.885.88-
21 Mar 20245.935.935.935.935.93-
20 Mar 20245.845.845.845.845.84-
19 Mar 20245.825.825.825.825.8210
18 Mar 20245.875.875.875.875.87-
15 Mar 20245.855.855.855.855.85-
14 Mar 20245.875.875.875.875.87-
13 Mar 20245.855.855.855.855.85-
12 Mar 20245.875.875.875.875.87-
11 Mar 20245.865.865.865.865.861
08 Mar 20245.955.955.855.855.858
07 Mar 20246.056.056.056.056.05-
06 Mar 20245.775.935.775.935.935
05 Mar 20245.705.705.705.705.70-
04 Mar 20245.675.675.665.665.661
01 Mar 20245.665.665.665.665.66-
29 Feb 20245.685.685.685.685.68-
28 Feb 2024------
27 Feb 2024------
26 Feb 20245.875.875.875.875.871
23 Feb 20246.026.026.026.026.02-
22 Feb 20245.945.945.945.945.94-
21 Feb 20245.945.945.945.945.94-
20 Feb 20245.975.975.975.975.97-
19 Feb 20246.066.066.046.046.041
16 Feb 20246.056.056.056.056.05-
15 Feb 20245.995.995.985.985.986
14 Feb 20245.975.975.975.975.97-
13 Feb 20245.955.955.955.955.95-
12 Feb 20246.056.056.036.036.031
09 Feb 20246.106.106.046.046.041
08 Feb 20245.936.065.936.066.0620
07 Feb 20245.925.925.925.925.921
06 Feb 20245.935.935.905.905.907
05 Feb 20246.096.095.945.945.941
02 Feb 20246.356.356.356.356.35-
01 Feb 20246.556.556.556.556.55-
31 Jan 20246.286.286.286.286.28-
30 Jan 20246.196.256.196.256.2515
29 Jan 20246.426.426.426.426.421
26 Jan 20246.486.486.486.486.48-
25 Jan 20246.486.486.486.486.488
24 Jan 2024------
23 Jan 2024------
22 Jan 20247.247.246.956.956.95-
19 Jan 20247.607.607.607.607.60-
18 Jan 20247.647.657.647.647.64190
17 Jan 20247.717.717.707.707.7013
16 Jan 20247.757.757.757.757.75-
15 Jan 20247.927.937.777.847.84176
12 Jan 20248.178.177.957.957.9513
11 Jan 20247.778.147.778.068.06385
10 Jan 20247.597.677.597.667.6675
09 Jan 20247.607.607.597.597.5940
08 Jan 20247.597.607.597.607.60-
05 Jan 20247.597.607.587.587.5880
04 Jan 20247.557.567.557.567.56150
03 Jan 20247.767.767.767.767.76-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...