SRP Groupe S.A. (19R.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 05:42PM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 0.9920 | 0.9960 | 0.9720 | 0.9920 | 0.9920 | 3,200 |
| 03 May 2024 | 0.9960 | 0.9960 | 0.9960 | 0.9960 | 0.9960 | - |
| 02 May 2024 | 0.9820 | 0.9960 | 0.9820 | 0.9960 | 0.9960 | - |
| 30 Apr 2024 | 0.9960 | 0.9960 | 0.9860 | 0.9860 | 0.9860 | - |
| 29 Apr 2024 | 1.0000 | 1.0100 | 0.9860 | 0.9920 | 0.9920 | - |
| 26 Apr 2024 | 0.9960 | 1.0100 | 0.9960 | 1.0100 | 1.0100 | - |
| 25 Apr 2024 | 0.9920 | 1.0450 | 0.9920 | 1.0050 | 1.0050 | - |
| 24 Apr 2024 | 1.0450 | 1.0450 | 1.0050 | 1.0050 | 1.0050 | - |
| 23 Apr 2024 | 1.0850 | 1.0850 | 1.0350 | 1.0350 | 1.0350 | - |
| 22 Apr 2024 | 1.1400 | 1.1400 | 1.0950 | 1.0950 | 1.0950 | - |
| 19 Apr 2024 | 1.1200 | 1.1450 | 1.1200 | 1.1400 | 1.1400 | - |
| 18 Apr 2024 | 1.1150 | 1.1250 | 1.1100 | 1.1100 | 1.1100 | - |
| 17 Apr 2024 | 1.1100 | 1.1100 | 1.0800 | 1.0950 | 1.0950 | - |
| 16 Apr 2024 | 1.0800 | 1.1000 | 1.0700 | 1.1000 | 1.1000 | - |
| 15 Apr 2024 | 1.0550 | 1.0950 | 1.0550 | 1.0750 | 1.0750 | - |
| 12 Apr 2024 | 1.0300 | 1.0600 | 1.0300 | 1.0600 | 1.0600 | - |
| 11 Apr 2024 | 1.0000 | 1.0450 | 0.9820 | 1.0400 | 1.0400 | - |
| 10 Apr 2024 | 1.0050 | 1.0050 | 0.9960 | 0.9960 | 0.9960 | - |
| 09 Apr 2024 | 0.9860 | 1.0000 | 0.9820 | 1.0000 | 1.0000 | - |
| 08 Apr 2024 | 0.9520 | 0.9780 | 0.9460 | 0.9780 | 0.9780 | - |
| 05 Apr 2024 | 0.9300 | 0.9460 | 0.9260 | 0.9380 | 0.9380 | - |
| 04 Apr 2024 | 0.9160 | 0.9260 | 0.9140 | 0.9240 | 0.9240 | 3,200 |
| 03 Apr 2024 | 0.9020 | 0.9260 | 0.9020 | 0.9200 | 0.9200 | - |
| 02 Apr 2024 | 0.9380 | 0.9400 | 0.9060 | 0.9060 | 0.9060 | - |
| 28 Mar 2024 | 0.9500 | 0.9500 | 0.9390 | 0.9430 | 0.9430 | - |
| 27 Mar 2024 | 0.9450 | 0.9490 | 0.9450 | 0.9490 | 0.9490 | - |
| 26 Mar 2024 | 0.9700 | 0.9700 | 0.9470 | 0.9470 | 0.9470 | - |
| 25 Mar 2024 | 0.9660 | 0.9700 | 0.9660 | 0.9670 | 0.9670 | - |
| 22 Mar 2024 | 0.9870 | 0.9870 | 0.9690 | 0.9690 | 0.9690 | - |
| 21 Mar 2024 | 0.9760 | 0.9850 | 0.9760 | 0.9850 | 0.9850 | - |
| 20 Mar 2024 | 0.9870 | 0.9930 | 0.9830 | 0.9830 | 0.9830 | - |
| 19 Mar 2024 | 1.0300 | 1.0300 | 0.9870 | 0.9870 | 0.9870 | - |
| 18 Mar 2024 | 1.0480 | 1.0480 | 1.0000 | 1.0080 | 1.0080 | - |
| 15 Mar 2024 | 0.9700 | 1.0320 | 0.9700 | 1.0240 | 1.0240 | 1,400 |
| 14 Mar 2024 | 0.9600 | 0.9680 | 0.9600 | 0.9680 | 0.9680 | - |
| 13 Mar 2024 | 0.9700 | 0.9700 | 0.9620 | 0.9650 | 0.9650 | - |
| 12 Mar 2024 | 0.9700 | 0.9700 | 0.9640 | 0.9640 | 0.9640 | - |
| 11 Mar 2024 | 0.9760 | 0.9760 | 0.9640 | 0.9640 | 0.9640 | - |
| 08 Mar 2024 | 0.9660 | 0.9680 | 0.9620 | 0.9680 | 0.9680 | - |
| 07 Mar 2024 | 0.9700 | 0.9700 | 0.9640 | 0.9640 | 0.9640 | - |
| 06 Mar 2024 | 0.9760 | 0.9760 | 0.9630 | 0.9670 | 0.9670 | - |
| 05 Mar 2024 | 0.9810 | 0.9810 | 0.9750 | 0.9750 | 0.9750 | - |
| 04 Mar 2024 | 0.9800 | 0.9850 | 0.9800 | 0.9810 | 0.9810 | - |
| 01 Mar 2024 | 0.9700 | 0.9720 | 0.9660 | 0.9710 | 0.9710 | - |
| 29 Feb 2024 | 0.9830 | 0.9830 | 0.9680 | 0.9680 | 0.9680 | - |
| 28 Feb 2024 | 0.9890 | 0.9890 | 0.9850 | 0.9850 | 0.9850 | - |
| 27 Feb 2024 | 0.9910 | 0.9910 | 0.9760 | 0.9770 | 0.9770 | - |
| 26 Feb 2024 | 0.9990 | 0.9990 | 0.9890 | 0.9890 | 0.9890 | - |
| 23 Feb 2024 | 1.0120 | 1.0120 | 0.9760 | 0.9760 | 0.9760 | - |
| 22 Feb 2024 | 0.9910 | 1.0060 | 0.9830 | 1.0060 | 1.0060 | - |
| 21 Feb 2024 | 1.0300 | 1.0300 | 0.9930 | 1.0020 | 1.0020 | - |
| 20 Feb 2024 | 1.0360 | 1.0380 | 1.0320 | 1.0320 | 1.0320 | - |
| 19 Feb 2024 | 1.0460 | 1.0460 | 1.0300 | 1.0300 | 1.0300 | - |
| 16 Feb 2024 | 1.0380 | 1.0380 | 1.0340 | 1.0360 | 1.0360 | - |
| 15 Feb 2024 | 1.0420 | 1.0420 | 1.0340 | 1.0340 | 1.0340 | - |
| 14 Feb 2024 | 1.0500 | 1.0520 | 1.0340 | 1.0340 | 1.0340 | - |
| 13 Feb 2024 | 1.0500 | 1.0540 | 1.0400 | 1.0400 | 1.0400 | - |
| 12 Feb 2024 | 1.0800 | 1.0800 | 1.0400 | 1.0400 | 1.0400 | - |
| 09 Feb 2024 | 1.0760 | 1.0760 | 1.0640 | 1.0640 | 1.0640 | - |
| 08 Feb 2024 | 1.0740 | 1.0740 | 1.0520 | 1.0600 | 1.0600 | - |
| 07 Feb 2024 | 1.0420 | 1.0420 | 1.0280 | 1.0360 | 1.0360 | - |
| 06 Feb 2024 | 1.0580 | 1.0580 | 1.0320 | 1.0320 | 1.0320 | - |
| 05 Feb 2024 | 1.0620 | 1.0780 | 1.0480 | 1.0480 | 1.0480 | - |
| 02 Feb 2024 | 1.0840 | 1.0940 | 1.0780 | 1.0780 | 1.0780 | - |
| 01 Feb 2024 | 1.1080 | 1.1080 | 1.0800 | 1.0800 | 1.0800 | - |
| 31 Jan 2024 | 1.0600 | 1.0700 | 1.0580 | 1.0700 | 1.0700 | - |
| 30 Jan 2024 | 1.0560 | 1.0660 | 1.0500 | 1.0500 | 1.0500 | - |
| 29 Jan 2024 | 1.0240 | 1.0500 | 1.0240 | 1.0500 | 1.0500 | - |
| 26 Jan 2024 | 1.0320 | 1.0360 | 1.0180 | 1.0180 | 1.0180 | - |
| 25 Jan 2024 | 1.0440 | 1.0440 | 1.0200 | 1.0200 | 1.0200 | - |
| 24 Jan 2024 | 1.0420 | 1.0420 | 1.0260 | 1.0260 | 1.0260 | - |
| 23 Jan 2024 | 1.0380 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | - |
| 22 Jan 2024 | 0.9890 | 1.0300 | 0.9830 | 1.0300 | 1.0300 | - |
| 19 Jan 2024 | 0.9800 | 0.9800 | 0.9730 | 0.9800 | 0.9800 | - |
| 18 Jan 2024 | 0.9850 | 0.9850 | 0.9800 | 0.9800 | 0.9800 | - |
| 17 Jan 2024 | 0.9910 | 0.9910 | 0.9790 | 0.9790 | 0.9790 | - |
| 16 Jan 2024 | 0.9910 | 0.9910 | 0.9660 | 0.9710 | 0.9710 | - |
| 15 Jan 2024 | 0.9870 | 0.9950 | 0.9790 | 0.9870 | 0.9870 | - |
| 12 Jan 2024 | 0.9910 | 0.9990 | 0.9910 | 0.9950 | 0.9950 | - |
| 11 Jan 2024 | 1.0100 | 1.0100 | 0.9950 | 0.9950 | 0.9950 | - |
| 10 Jan 2024 | 0.9990 | 1.0200 | 0.9990 | 1.0060 | 1.0060 | 424 |
| 09 Jan 2024 | 1.0100 | 1.0100 | 1.0040 | 1.0040 | 1.0040 | - |
| 08 Jan 2024 | 1.0420 | 1.0420 | 1.0100 | 1.0100 | 1.0100 | - |
| 05 Jan 2024 | 1.0440 | 1.0440 | 0.9990 | 0.9990 | 0.9990 | - |
| 04 Jan 2024 | 1.0640 | 1.0640 | 1.0460 | 1.0460 | 1.0460 | - |
| 03 Jan 2024 | 1.0640 | 1.0780 | 1.0560 | 1.0560 | 1.0560 | - |
| 02 Jan 2024 | 1.0560 | 1.1340 | 1.0560 | 1.1040 | 1.1040 | - |
| 29 Dec 2023 | 1.0480 | 1.0560 | 1.0460 | 1.0560 | 1.0560 | - |
| 28 Dec 2023 | 0.9600 | 1.0260 | 0.9600 | 1.0260 | 1.0260 | - |
| 27 Dec 2023 | 0.9930 | 0.9950 | 0.9510 | 0.9530 | 0.9530 | 20 |
| 22 Dec 2023 | 1.0040 | 1.0040 | 0.9930 | 0.9970 | 0.9970 | - |
| 21 Dec 2023 | 1.0200 | 1.0200 | 0.9970 | 0.9970 | 0.9970 | - |
| 20 Dec 2023 | 0.9930 | 1.0060 | 0.9930 | 1.0060 | 1.0060 | - |
| 19 Dec 2023 | 1.0200 | 1.0200 | 0.9970 | 0.9970 | 0.9970 | - |
| 18 Dec 2023 | 1.0120 | 1.0180 | 1.0080 | 1.0160 | 1.0160 | - |
| 15 Dec 2023 | 1.0100 | 1.0300 | 1.0080 | 1.0080 | 1.0080 | 217 |
| 14 Dec 2023 | 1.0160 | 1.0160 | 0.9970 | 1.0020 | 1.0020 | - |
| 13 Dec 2023 | 1.0020 | 1.0080 | 1.0020 | 1.0080 | 1.0080 | - |
| 12 Dec 2023 | 1.0240 | 1.0240 | 1.0080 | 1.0100 | 1.0100 | - |
| 11 Dec 2023 | 1.0140 | 1.0200 | 1.0140 | 1.0200 | 1.0200 | - |
| *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.