Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Paris - Delayed Quote EUR

SergeFerrari Group SA (SEFER.PA)

Compare
5.36
+0.31
+(6.14%)
At close: April 4 at 5:35:29 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20255.205.365.115.365.366,299
Apr 3, 20255.365.365.055.055.055,872
Apr 2, 20255.415.415.395.395.39349
Apr 1, 20255.405.415.365.415.412,039
Mar 31, 20255.465.465.375.375.373,204
Mar 28, 20255.545.545.355.465.463,864
Mar 27, 20255.775.795.545.545.545,820
Mar 26, 20255.905.905.765.785.781,327
Mar 25, 20255.775.945.765.905.903,302
Mar 24, 20255.635.775.635.775.771,768
Mar 21, 20255.645.645.615.625.62484
Mar 20, 20255.585.655.585.635.631,680
Mar 19, 20255.725.725.505.585.583,989
Mar 18, 20255.755.805.725.725.722,932
Mar 17, 20255.775.815.775.795.791,121
Mar 14, 20255.745.805.735.775.772,416
Mar 13, 20255.805.805.725.725.721,355
Mar 12, 20255.835.925.805.805.803,134
Mar 11, 20255.885.935.815.825.824,082
Mar 10, 20255.915.915.885.885.881,628
Mar 7, 20255.885.915.885.915.91771
Mar 6, 20255.885.905.865.885.881,397
Mar 5, 20255.915.915.765.875.873,783
Mar 4, 20255.985.985.855.905.901,990
Mar 3, 20255.976.005.936.006.002,433
Feb 28, 20255.985.985.905.965.961,721
Feb 27, 20255.976.005.965.985.981,306
Feb 26, 20255.975.985.935.975.97982
Feb 25, 20256.006.025.955.975.972,960
Feb 24, 20255.886.005.886.006.002,998
Feb 21, 20256.076.075.855.935.932,480
Feb 20, 20256.126.136.066.076.072,045
Feb 19, 20256.186.186.116.116.111,373
Feb 18, 20256.276.276.146.176.172,190
Feb 17, 20256.356.356.246.276.272,193
Feb 14, 20256.176.326.166.316.316,368
Feb 13, 20256.086.166.086.166.163,567
Feb 12, 20256.106.106.056.086.081,397
Feb 11, 20256.026.085.986.056.055,084
Feb 10, 20255.926.025.926.026.023,000
Feb 7, 20255.835.905.735.905.902,248
Feb 6, 20255.655.835.645.835.833,899
Feb 5, 20255.665.665.635.655.651,638
Feb 4, 20255.515.645.515.635.631,713
Feb 3, 20255.675.675.505.505.502,591
Jan 31, 20255.655.835.625.665.6617,174
Jan 30, 20255.305.415.305.415.411,765
Jan 29, 20255.305.305.295.305.301,245
Jan 28, 20255.255.295.255.265.261,175
Jan 27, 20255.395.395.255.255.251,806
Jan 24, 20255.385.395.365.385.38364
Jan 23, 20255.485.505.385.385.381,607
Jan 22, 20255.505.505.455.485.48391
Jan 21, 20255.505.505.455.505.50286
Jan 20, 20255.465.525.445.525.521,127
Jan 17, 20255.565.565.505.505.501,146
Jan 16, 20255.555.575.485.565.562,011
Jan 15, 20255.405.545.395.545.541,926
Jan 14, 20255.265.425.255.405.403,816
Jan 13, 20255.185.255.095.255.255,466
Jan 10, 20255.235.465.215.315.313,221
Jan 9, 20255.015.235.015.235.237,871
Jan 8, 20255.005.054.985.015.012,586
Jan 7, 20255.055.055.005.015.014,363
Jan 6, 20255.055.055.015.055.0510,896
Jan 3, 20255.055.055.035.055.053,828
Jan 2, 20255.025.055.025.055.051,217
Dec 31, 20245.035.055.015.045.042,403
Dec 30, 20245.065.095.035.035.033,152
Dec 27, 20245.085.105.065.065.062,354
Dec 24, 20245.115.115.055.075.073,503
Dec 23, 20245.145.155.095.105.106,454
Dec 20, 20245.065.145.045.145.14796
Dec 19, 20245.065.075.045.065.06569
Dec 18, 20245.115.155.065.065.064,304
Dec 17, 20245.195.195.085.095.095,630
Dec 16, 20245.435.435.175.195.196,834
Dec 13, 20245.465.465.405.425.423,095
Dec 12, 20245.545.545.455.455.451,329
Dec 11, 20245.575.575.505.535.531,141
Dec 10, 20245.555.575.555.575.57826
Dec 9, 20245.665.665.495.555.553,687
Dec 6, 20245.525.665.515.655.652,465
Dec 5, 20245.495.525.485.525.521,466
Dec 4, 20245.475.495.475.495.49368
Dec 3, 20245.475.495.445.475.47520
Dec 2, 20245.365.495.365.475.471,525
Nov 29, 20245.425.435.365.365.361,159
Nov 28, 20245.605.625.435.435.431,953
Nov 27, 20245.555.605.555.605.60631
Nov 26, 20245.605.605.475.555.551,549
Nov 25, 20245.625.635.495.605.602,342
Nov 22, 20245.685.685.545.625.622,000
Nov 21, 20245.905.915.365.675.676,379
Nov 20, 20246.006.115.915.995.993,247
Nov 19, 20246.136.136.026.126.123,092
Nov 18, 20246.086.156.066.136.131,449
Nov 15, 20246.106.136.016.076.071,621
Nov 14, 20246.106.126.106.106.10459
Nov 13, 20246.056.106.006.106.102,673
Nov 12, 20246.056.105.996.056.052,503
Nov 11, 20246.116.116.006.046.042,778
Nov 8, 20245.996.135.986.106.103,344
Nov 7, 20246.036.035.915.995.991,077
Nov 6, 20246.126.125.926.026.022,405
Nov 5, 20246.176.176.046.126.12441
Nov 4, 20246.026.206.026.176.172,321
Nov 1, 20245.676.005.676.006.006,688
Oct 31, 20245.505.595.485.595.591,016
Oct 30, 20245.535.545.505.505.50490
Oct 29, 20245.595.595.535.535.53488
Oct 28, 20245.645.645.545.595.591,648
Oct 25, 20245.685.685.645.645.64698
Oct 24, 20245.475.735.475.675.674,373
Oct 23, 20245.255.595.245.475.477,631
Oct 22, 20245.195.205.185.205.20426
Oct 21, 20245.185.255.185.195.191,287
Oct 18, 20245.205.305.195.255.251,357
Oct 17, 20245.295.295.155.195.194,770
Oct 16, 20245.325.325.255.295.292,067
Oct 15, 20245.315.325.305.325.32349
Oct 14, 20245.355.365.295.305.302,944
Oct 11, 20245.365.365.355.355.35137
Oct 10, 20245.335.405.335.365.36866
Oct 9, 20245.335.345.335.335.33143
Oct 8, 20245.345.355.335.335.33286
Oct 7, 20245.365.375.325.345.34448
Oct 4, 20245.235.365.235.365.362,246
Oct 3, 20245.225.305.165.235.232,391
Oct 2, 20245.275.295.245.245.24509
Oct 1, 20245.285.305.265.285.286,728
Sep 30, 20245.395.405.055.285.285,190
Sep 27, 20245.475.545.445.485.482,724
Sep 26, 20245.465.525.465.475.471,218
Sep 25, 20245.435.505.435.455.452,607
Sep 24, 20245.425.505.425.425.42706
Sep 23, 20245.405.435.405.425.421,296
Sep 20, 20245.485.485.405.405.402,376
Sep 19, 20245.485.495.475.485.48410
Sep 18, 20245.425.475.425.475.471,046
Sep 17, 20245.475.485.425.425.421,935
Sep 16, 20245.425.555.425.475.471,875
Sep 13, 20245.625.625.425.425.422,786
Sep 12, 20245.645.645.615.625.62283
Sep 11, 20245.505.705.505.635.632,376
Sep 10, 20245.505.515.425.455.452,846
Sep 9, 20245.775.775.415.505.505,370
Sep 6, 20245.825.825.655.775.772,133
Sep 5, 20245.845.845.655.825.821,759
Sep 4, 20245.905.905.805.845.841,765
Sep 3, 20245.935.965.905.905.901,961
Sep 2, 20245.985.995.925.935.931,179
Aug 30, 20245.996.005.985.985.98489
Aug 29, 20245.985.995.985.995.99535
Aug 28, 20246.006.005.985.985.98411
Aug 27, 20245.996.005.995.995.99138
Aug 26, 20245.955.995.945.995.991,394
Aug 23, 20245.935.985.925.925.92522
Aug 22, 20245.975.985.925.925.92270
Aug 21, 20245.975.985.975.975.97410
Aug 20, 20245.875.975.865.975.971,032
Aug 19, 20245.865.905.855.865.861,269
Aug 16, 20245.875.875.865.865.86302
Aug 15, 20245.855.945.835.875.871,055
Aug 14, 20245.815.855.815.855.851,260
Aug 13, 20245.855.855.815.815.81657
Aug 12, 20245.785.855.785.855.85680
Aug 9, 20245.795.865.775.775.771,870
Aug 8, 20245.765.815.765.795.79631
Aug 7, 20245.635.815.615.755.754,054
Aug 6, 20245.705.725.585.635.632,315
Aug 5, 20245.705.705.385.695.6911,616
Aug 2, 20245.955.955.785.805.802,875
Aug 1, 20246.026.025.935.955.951,039
Jul 31, 20245.816.065.816.006.003,967
Jul 30, 20245.945.945.665.775.775,334
Jul 29, 20246.006.035.915.945.941,870
Jul 26, 20246.156.155.986.006.001,754
Jul 25, 20246.256.255.986.156.153,411
Jul 24, 20246.406.406.206.246.243,204
Jul 23, 20246.516.516.496.506.50237
Jul 22, 20246.516.546.516.516.51589
Jul 19, 20246.526.526.506.516.51526
Jul 18, 20246.556.556.526.526.52354
Jul 17, 20246.536.586.456.556.551,314
Jul 16, 20246.406.586.346.536.533,443
Jul 15, 20246.526.526.376.416.411,646
Jul 12, 20246.586.586.486.546.541,949
Jul 11, 20246.776.786.536.586.584,111
Jul 10, 20246.436.986.436.796.7919,624
Jul 9, 20245.975.985.965.985.98188
Jul 8, 20245.996.005.975.975.97644
Jul 5, 20246.076.145.945.995.992,730
Jul 4, 20245.916.075.916.076.071,297
Jul 3, 20245.925.935.865.905.902,815
Jul 2, 20245.915.925.915.925.9275
Jul 1, 20245.776.005.775.915.913,868
Jun 28, 2024 0.12 Dividend
Jun 28, 20245.755.835.745.815.811,837
Jun 27, 20245.915.925.865.865.7418,412
Jun 26, 20245.955.955.905.915.791,503
Jun 25, 20245.955.955.925.945.82968
Jun 24, 20246.046.045.945.945.821,123
Jun 21, 20246.046.046.036.045.92816
Jun 20, 20246.046.106.036.045.922,071
Jun 19, 20246.026.046.016.045.92450
Jun 18, 20246.006.015.966.015.892,590
Jun 17, 20246.056.056.006.055.934,998
Jun 14, 20246.146.146.006.055.933,824
Jun 13, 20246.276.276.146.146.011,552
Jun 12, 20246.576.576.276.276.143,254
Jun 11, 20246.836.836.506.576.442,818
Jun 10, 20246.916.926.806.836.69970
Jun 7, 20246.916.916.866.916.77424
Jun 6, 20246.906.916.886.916.77325
Jun 5, 20246.976.976.846.906.761,873
Jun 4, 20246.956.976.876.976.831,846
Jun 3, 20246.947.066.876.956.813,625
May 31, 20246.887.006.856.946.802,362
May 30, 20246.906.946.886.886.74814
May 29, 20246.987.006.906.906.76963
May 28, 20247.027.036.976.986.84679
May 27, 20247.107.106.967.026.881,256
May 24, 20247.187.186.987.106.95926
May 23, 20246.977.336.977.167.013,347
May 22, 20247.327.326.856.966.828,358
May 21, 20247.327.327.297.327.17964
May 20, 20247.427.427.287.327.171,559
May 17, 20247.397.427.307.407.252,593
May 16, 20247.207.347.207.347.195,199
May 15, 20247.167.297.167.207.052,215
May 14, 20247.307.306.947.167.0110,174
May 13, 20247.187.307.187.307.152,670
May 10, 20247.407.406.917.187.037,552
May 9, 20246.987.456.987.427.276,446
May 8, 20246.636.826.596.826.683,378
May 7, 20246.426.606.406.606.46924
May 6, 20246.206.426.206.426.293,373
May 3, 20246.206.206.196.196.06784
May 2, 20246.106.246.106.196.063,294
Apr 30, 20246.066.065.996.005.881,951
Apr 29, 20246.036.056.006.055.932,678
Apr 26, 20245.905.995.905.995.871,597
Apr 25, 20245.885.925.885.905.781,393
Apr 24, 20246.006.015.875.885.761,987
Apr 23, 20246.046.045.956.005.88905
Apr 22, 20246.066.065.985.985.861,668
Apr 19, 20246.066.106.066.065.94694
Apr 18, 20246.066.126.056.065.94586
Apr 17, 20246.106.106.056.065.94122
Apr 16, 20246.086.106.046.105.98366
Apr 15, 20246.106.116.026.105.98953
Apr 12, 20246.296.306.136.136.001,509
Apr 11, 20246.306.396.296.296.161,120
Apr 10, 20246.296.806.246.296.1613,718
Apr 9, 20246.136.286.056.276.146,413
Apr 8, 20246.266.265.966.136.002,832
Apr 5, 20246.406.406.166.256.121,584
Apr 4, 20245.946.455.946.406.279,621