UK markets open in 2 hours 14 minutes

GROUPE SFPI SA (SFPI.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
1.77000.0000 (0.00%)
At close: 05:35PM CEST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 20241.77001.77501.77001.77001.770088
24 Jun 20241.77001.77001.74001.77001.77006,599
21 Jun 20241.82501.82501.75001.77001.77009,222
21 Jun 20240.03 Dividend
20 Jun 20241.86001.87001.81501.85501.82509,300
19 Jun 20241.95501.95501.84001.86001.82999,342
18 Jun 20241.95501.95501.95501.95501.9234517
17 Jun 20241.98001.98001.90501.95501.92349,980
14 Jun 20242.04002.04001.91002.02001.987315,431
13 Jun 20242.09002.09002.04002.05002.016816,188
12 Jun 20242.07002.09002.06002.09002.056211,023
11 Jun 20242.09002.11002.07002.10002.066014,686
10 Jun 20242.20002.20002.10002.12002.08577,831
07 Jun 20242.18002.20002.17002.20002.16444,130
06 Jun 20242.22002.22002.18002.18002.14472,133
05 Jun 20242.24002.24002.19002.22002.18413,900
04 Jun 20242.21002.24002.19002.24002.203817,871
03 Jun 20242.15002.24002.15002.21002.174363,842
31 May 20242.13002.16002.11002.16002.12516,937
30 May 20242.14002.14002.11002.14002.10546,501
29 May 20242.11002.15002.08002.14002.105421,374
28 May 20242.08002.11002.08002.11002.075926,043
27 May 20242.03002.08002.03002.08002.04649,090
24 May 20241.98002.03001.98002.03001.997215,408
23 May 20241.97502.00001.97002.00001.967716,506
22 May 20241.98001.98001.96001.97501.94311,821
21 May 20241.96001.98501.96001.98501.95291,951
20 May 20242.00002.00001.95001.96001.92837,320
17 May 20242.00002.00001.98502.00001.96773,093
16 May 20242.03002.04002.00002.00001.96774,133
15 May 20242.03002.05002.03002.03001.99727,118
14 May 20242.00002.04001.99002.03001.997283,781
13 May 20241.99002.00001.98002.00001.96771,007
10 May 20241.99502.03001.99001.99001.95783,735
09 May 20241.98001.99501.98001.99501.9627364
08 May 20241.99501.99501.97001.98001.94803,220
07 May 20242.05002.05001.99001.99001.95789,852
06 May 20241.92002.07001.92002.05002.016836,747
03 May 20241.91001.93001.90501.91001.87917,895
02 May 20241.91001.91001.90001.91001.8791774
30 Apr 20241.90501.91001.89001.91001.87914,421
29 Apr 20241.89501.91001.89501.90501.8742108,353
26 Apr 20241.87001.91001.87001.89501.86442,937
25 Apr 20241.89001.89001.84001.87001.839811,973
24 Apr 20241.91001.91001.87001.89001.8594714,886
23 Apr 20241.88501.91001.88501.91001.879173,995
22 Apr 20241.90501.90501.88001.88001.849626,187
19 Apr 20241.90001.90501.75001.90501.874232,796
18 Apr 20242.04002.04001.96501.98001.94808,501
17 Apr 20241.96502.07001.94502.05002.016826,981
16 Apr 20241.96501.96501.94001.96501.93323,080
15 Apr 20241.95501.96501.95001.95501.92344,443
12 Apr 20241.95001.95501.94501.95501.92343,110
11 Apr 20241.96001.96001.93001.95001.91854,918
10 Apr 20241.93501.96001.91501.96001.92838,145
09 Apr 20241.92001.93501.92001.93501.90373,777
08 Apr 20241.91501.93001.91501.93001.89884,451
05 Apr 20241.92501.92501.91001.91001.87913,001
04 Apr 20241.94001.94001.91501.92501.89393,718
03 Apr 20241.99001.99001.93501.93501.90377,786
02 Apr 20241.90002.02001.90001.99001.957816,070
28 Mar 20241.90401.90401.90001.90001.8693937
27 Mar 20241.91401.91601.90401.90401.87323,409
26 Mar 20241.94001.94001.91201.91201.88111,721
25 Mar 20241.94001.95001.91401.94001.90869,117
22 Mar 20241.93401.94001.92801.94001.90861,822
21 Mar 20241.93201.93601.93201.93401.90271,245
20 Mar 20241.93201.93201.93001.93201.90082,925
19 Mar 20241.93001.93201.91401.93201.90084,201
18 Mar 20241.92601.94201.92001.93001.898813,018
15 Mar 20241.92001.93001.91401.92601.894910,523
14 Mar 20241.92601.92601.89201.90201.871215,725
13 Mar 20241.93201.93601.92601.92601.89492,877
12 Mar 20241.92601.93201.91601.93201.90085,294
11 Mar 20241.90401.92601.90201.92601.89496,263
08 Mar 20241.90401.91201.89801.90401.873214,727
07 Mar 20241.90201.90401.90001.90401.87329,675
06 Mar 20241.90401.90401.89401.90201.87128,214
05 Mar 20241.91801.91801.89801.90401.87328,794
04 Mar 20241.91001.91801.89801.91801.8870463,349
01 Mar 20241.90001.91001.90001.91001.87912,428
29 Feb 20241.93001.93001.87601.90001.869327,462
28 Feb 20241.90002.01001.90001.93001.898841,810
27 Feb 20241.86001.95401.86001.90001.869350,859
26 Feb 20241.85601.86001.85401.86001.82992,408
23 Feb 20241.86001.86201.84401.85601.826010,950
22 Feb 20241.84801.86001.84601.86001.82994,133
21 Feb 20241.84601.85001.84401.84801.8181664
20 Feb 20241.84601.84801.84201.84601.81618,767
19 Feb 20241.85401.86401.84201.84601.81618,572
16 Feb 20241.85001.86001.85001.85401.8240940
15 Feb 20241.84601.85001.84201.85001.82012,291
14 Feb 20241.83601.85001.83601.84201.81221,740
13 Feb 20241.83601.84001.83001.83601.80637,960
12 Feb 20241.83201.83601.83201.83601.80633,710
09 Feb 20241.83001.85001.83001.83001.80048,474
08 Feb 20241.82201.85001.82201.83001.80046,819
07 Feb 20241.89801.91201.82201.82201.792535,580
06 Feb 20241.92601.93001.86001.89801.867315,138
05 Feb 20241.93801.93801.90401.91001.879110,733
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...