SergeFerrari Group SA (0QVG.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 10:24AM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 1 |
| 25 Jul 2024 | - | - | - | - | - | - |
| 24 Jul 2024 | - | - | - | - | - | - |
| 23 Jul 2024 | - | - | - | - | - | - |
| 22 Jul 2024 | - | - | - | - | - | - |
| 19 Jul 2024 | - | - | - | - | - | - |
| 18 Jul 2024 | - | - | - | - | - | - |
| 17 Jul 2024 | - | - | - | - | - | - |
| 16 Jul 2024 | - | - | - | - | - | - |
| 15 Jul 2024 | - | - | - | - | - | - |
| 12 Jul 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 1 |
| 11 Jul 2024 | - | - | - | - | - | - |
| 10 Jul 2024 | 6.83 | 6.83 | 6.67 | 6.71 | 6.71 | 2 |
| 09 Jul 2024 | - | - | - | - | - | - |
| 08 Jul 2024 | - | - | - | - | - | - |
| 05 Jul 2024 | - | - | - | - | - | - |
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | - | - | - | - | - | - |
| 02 Jul 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 1 |
| 01 Jul 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 2 |
| 28 Jun 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 2 |
| 28 Jun 2024 | 0.12 Dividend | |||||
| 27 Jun 2024 | - | - | - | - | - | - |
| 26 Jun 2024 | - | - | - | - | - | - |
| 25 Jun 2024 | - | - | - | - | - | - |
| 24 Jun 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 1 |
| 21 Jun 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 1 |
| 20 Jun 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 3 |
| 19 Jun 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
| 18 Jun 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 1 |
| 17 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | - | - | - | - | - | - |
| 13 Jun 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 1 |
| 12 Jun 2024 | - | - | - | - | - | - |
| 11 Jun 2024 | - | - | - | - | - | - |
| 10 Jun 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1 |
| 07 Jun 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 06 Jun 2024 | - | - | - | - | - | - |
| 05 Jun 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
| 04 Jun 2024 | - | - | - | - | - | - |
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 30 May 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - |
| 29 May 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 28 May 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
| 24 May 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - |
| 23 May 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
| 22 May 2024 | 7.32 | 7.32 | 6.92 | 6.92 | 6.92 | - |
| 21 May 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
| 20 May 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
| 17 May 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 16 May 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
| 15 May 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| 14 May 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - |
| 13 May 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 1 |
| 10 May 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
| 09 May 2024 | 7.18 | 7.18 | 7.06 | 7.06 | 7.06 | 30 |
| 08 May 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| 07 May 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
| 03 May 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1 |
| 02 May 2024 | 6.11 | 6.19 | 6.11 | 6.19 | 6.19 | 5 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - |
| 29 Apr 2024 | 6.03 | 6.05 | 6.03 | 6.05 | 6.05 | 2 |
| 26 Apr 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
| 25 Apr 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - |
| 24 Apr 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
| 23 Apr 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
| 22 Apr 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - |
| 19 Apr 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
| 18 Apr 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 15 Apr 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
| 12 Apr 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 11 Apr 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 10 Apr 2024 | 6.29 | 6.56 | 6.29 | 6.56 | 6.56 | 2 |
| 09 Apr 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
| 08 Apr 2024 | 6.26 | 6.26 | 6.25 | 6.25 | 6.25 | 1 |
| 05 Apr 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| 04 Apr 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 03 Apr 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
| 02 Apr 2024 | 5.90 | 5.96 | 5.90 | 5.96 | 5.96 | 2 |
| 28 Mar 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| 27 Mar 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 26 Mar 2024 | 6.06 | 6.06 | 5.97 | 5.97 | 5.97 | 1 |
| 25 Mar 2024 | 5.90 | 6.00 | 5.87 | 6.00 | 6.00 | 2 |
| 22 Mar 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| 21 Mar 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
| 20 Mar 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| 19 Mar 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 10 |
| 18 Mar 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
| 15 Mar 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 14 Mar 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
| 13 Mar 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 12 Mar 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
| 11 Mar 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 1 |
| 08 Mar 2024 | 5.95 | 5.95 | 5.85 | 5.85 | 5.85 | 8 |
| 07 Mar 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| 06 Mar 2024 | 5.77 | 5.93 | 5.77 | 5.93 | 5.93 | 5 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.