Paris - Delayed Quote EUR

GROUPE SFPI SA (SFPI.PA)

Compare
2.0000
0.0000
(0.00%)
As of 2:15:16 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20252.00002.00002.00002.00002.00003
Jan 14, 20251.98502.00001.98502.00002.0000784
Jan 13, 20251.97001.98001.97001.98001.9800125
Jan 10, 20251.96501.98001.96501.97001.97001,630
Jan 9, 20252.05002.07001.95001.96501.965012,898
Jan 8, 20252.14002.14002.05002.05002.05004,092
Jan 7, 20252.18002.18002.14002.14002.14002,943
Jan 6, 20252.13002.21002.11002.17002.170016,454
Jan 3, 20252.14002.14002.13002.13002.1300354
Jan 2, 20252.14002.17002.14002.14002.14003,134
Dec 31, 20242.10002.13002.10002.12002.12003,881
Dec 30, 20242.09002.12002.08002.09002.090014,338
Dec 27, 20242.11002.11002.08002.09002.09004,584
Dec 24, 20242.10002.10002.09002.10002.10001,968
Dec 23, 20242.05002.10002.05002.10002.10003,826
Dec 20, 20242.06002.06002.05002.05002.05002,993
Dec 19, 20242.06002.11002.06002.06002.06004,081
Dec 18, 20242.10002.10002.06002.06002.06007,577
Dec 17, 20242.08002.11002.06002.10002.10008,552
Dec 16, 20242.04002.17002.04002.08002.080028,119
Dec 13, 20242.02002.08002.00002.04002.04009,670
Dec 12, 20241.93002.06001.93002.02002.02007,183
Dec 11, 20241.91001.93001.91001.93001.93004,528
Dec 10, 20241.88001.91001.88001.91001.91001,739
Dec 9, 20241.86001.88001.81501.88001.88007,159
Dec 6, 20241.89001.89001.84001.86001.860015,110
Dec 5, 20241.88001.90001.87501.88501.88509,750
Dec 4, 20241.88501.91001.88501.88501.88501,613
Dec 3, 20241.90001.90001.88001.88501.88506,160
Dec 2, 20241.95001.95001.90001.90001.90003,402
Nov 29, 20241.94001.95501.92001.93001.93004,794
Nov 28, 20241.94001.94501.93001.94001.94001,614
Nov 27, 20241.97001.97001.92001.94001.94008,475
Nov 26, 20241.96001.99001.96001.97001.97001,417
Nov 25, 20242.00002.00001.95501.97001.97004,099
Nov 22, 20241.98501.99501.98501.99501.9950557
Nov 21, 20242.00002.00001.98001.98501.98505,292
Nov 20, 20242.00002.00001.99002.00002.0000975
Nov 19, 20242.04002.04001.98502.00002.00009,424
Nov 18, 20242.06002.06002.02002.04002.04001,797
Nov 15, 20242.14002.14001.96002.06002.060027,717
Nov 14, 20242.18002.18002.10002.14002.140010,780
Nov 13, 20242.21002.21002.17002.17002.17005,357
Nov 12, 20242.23002.23002.21002.21002.210091,626
Nov 11, 20242.25002.25002.18002.23002.230024,882
Nov 8, 20242.32002.32002.27002.28002.28008,860
Nov 7, 20242.18002.34002.18002.30002.300041,810
Nov 6, 20242.13002.19002.13002.18002.18009,681
Nov 5, 20242.06002.13002.06002.13002.130011,436
Nov 4, 20242.10002.10002.03002.06002.060014,101
Nov 1, 20242.07002.09002.06002.08002.08007,987
Oct 31, 20242.07002.08002.06002.07002.07002,279
Oct 30, 20242.05002.07002.05002.06002.06003,791
Oct 29, 20242.05002.05002.05002.05002.0500549
Oct 28, 20242.05002.06002.03002.05002.05008,574
Oct 25, 20242.04002.05002.04002.05002.05004,661
Oct 24, 20242.02002.04002.02002.03002.03008,833
Oct 23, 20242.02002.03002.02002.02002.0200110,936
Oct 22, 20242.02002.03002.01002.02002.020010,308
Oct 21, 20242.02002.05002.01002.02002.02007,409
Oct 18, 20242.01002.02002.01002.02002.02002,471
Oct 17, 20241.99502.02001.99502.01002.01003,817
Oct 16, 20241.98002.02001.97001.99501.99507,177
Oct 15, 20241.96501.98001.96501.98001.98008,675
Oct 14, 20241.96001.98001.96001.96001.96002,292
Oct 11, 20241.94501.96001.93001.96001.96005,414
Oct 10, 20241.95001.95501.94001.94501.94507,375
Oct 9, 20241.95001.96001.94001.94501.94505,741
Oct 8, 20241.92501.94001.92001.94001.94003,963
Oct 7, 20241.95001.95001.92501.92501.92501,742
Oct 4, 20241.95501.96001.95001.95001.9500568
Oct 3, 20241.96001.96001.95501.95501.9550286
Oct 2, 20242.08002.09001.94001.96001.960031,386
Oct 1, 20241.91001.92001.91001.92001.92005,136
Sep 30, 20241.93001.93001.85501.91001.91009,224
Sep 27, 20241.90501.95001.90501.92001.92002,797
Sep 26, 20241.90001.95001.90001.90501.90506,628
Sep 25, 20241.80001.86501.80001.86501.86503,032
Sep 24, 20241.88501.88501.78001.80001.80002,813
Sep 23, 20241.91001.91001.88501.88501.88501,389
Sep 20, 20241.90001.91001.90001.91001.910051
Sep 19, 20241.94001.96001.85501.90001.90003,673
Sep 18, 20241.94001.94001.94001.94001.9400303
Sep 17, 20241.88501.94001.86501.94001.94003,451
Sep 16, 20241.88501.88501.88501.88501.8850536
Sep 13, 20241.88001.88501.88001.88501.8850845
Sep 12, 20241.94001.94001.86001.88001.88003,663
Sep 11, 20241.94001.94001.93501.94001.9400688
Sep 10, 20241.94501.95001.94001.94001.9400998
Sep 9, 20241.95501.95501.94501.94501.9450439
Sep 6, 20241.99001.99001.92501.95501.9550998
Sep 5, 20242.01002.01001.99001.99001.9900546
Sep 4, 20242.01002.01001.99502.01002.010013,493
Sep 3, 20242.00002.01002.00002.01002.010017,829
Sep 2, 20242.00002.01002.00002.00002.00009,287
Aug 30, 20242.01002.02002.00002.00002.00002,032
Aug 29, 20242.01002.02002.00002.01002.0100266,360
Aug 28, 20242.00002.01002.00002.01002.01006,106
Aug 27, 20242.00002.02002.00002.00002.00009,151
Aug 26, 20242.03002.04002.00002.00002.00008,498
Aug 23, 20242.02002.04002.01002.02002.020027,085
Aug 22, 20242.02002.04002.00002.02002.02006,173
Aug 21, 20241.93502.03001.93502.01002.010011,815
Aug 20, 20241.86001.93501.86001.93501.93501,551
Aug 19, 20241.84501.87001.84501.85501.85502,329
Aug 16, 20241.84001.85001.84001.84501.84502,281
Aug 15, 20241.83501.84501.83001.84001.84001,121
Aug 14, 20241.82501.83501.79001.83501.83507,982
Aug 13, 20241.82501.83001.80501.82501.82504,824
Aug 12, 20241.81501.82501.81501.82501.82501,384
Aug 9, 20241.81501.82001.81501.81501.81502,121
Aug 8, 20241.81501.82501.81501.81501.81501,700
Aug 7, 20241.81001.82001.81001.81501.81502,721
Aug 6, 20241.68001.84001.68001.81001.810014,339
Aug 5, 20241.76501.80001.64001.67501.67508,435
Aug 2, 20241.91001.91501.73001.76501.76509,490
Aug 1, 20241.95001.95001.91001.91001.91004,025
Jul 31, 20241.95001.96501.95001.95001.95005,912
Jul 30, 20241.94001.96001.94001.95001.950014,098
Jul 29, 20241.93001.95001.92501.93001.93001,784
Jul 26, 20241.92001.95001.92001.93001.93005,432
Jul 25, 20241.94501.94501.92001.92001.92007,417
Jul 24, 20241.96001.97001.93501.94001.94006,811
Jul 23, 20241.96501.97001.96001.96001.96002,739
Jul 22, 20241.95001.97001.95001.96501.9650311
Jul 19, 20241.94001.98001.94001.95001.950010,282
Jul 18, 20241.91501.94001.91501.94001.94001,069
Jul 17, 20241.91001.92001.90001.91501.91502,797
Jul 16, 20241.80001.91501.80001.91001.91004,566
Jul 15, 20241.80001.82001.77001.80001.80005,254
Jul 12, 20241.79001.81001.79001.80001.80002,294
Jul 11, 20241.79501.79501.79001.79001.7900183
Jul 10, 20241.78501.79501.76001.79501.79504,206
Jul 9, 20241.79501.79501.78501.79501.7950161
Jul 8, 20241.80001.81001.79001.79501.79502,548
Jul 5, 20241.79001.79501.79001.79501.7950982
Jul 4, 20241.81501.82001.74501.79001.79005,901
Jul 3, 20241.80001.83501.80001.81501.81505,164
Jul 2, 20241.80501.80501.78001.80501.80501,139
Jul 1, 20241.77001.81001.77001.80501.80503,342
Jun 28, 20241.77001.77001.74501.74501.74505,919
Jun 27, 20241.76001.77001.76001.77001.7700441
Jun 26, 20241.77001.77001.75501.76001.76001,447
Jun 25, 20241.77001.77501.77001.77001.770088
Jun 24, 20241.77001.77001.74001.77001.77006,599
Jun 21, 20241.82501.82501.75001.77001.77009,222
Jun 20, 20241.86001.87001.81501.85501.85509,300
Jun 19, 20241.95501.95501.84001.86001.86009,342
Jun 18, 20241.95501.95501.95501.95501.9550517
Jun 17, 20241.98001.98001.90501.95501.95509,980
Jun 14, 20242.04002.04001.91002.02002.020015,431
Jun 13, 20242.09002.09002.04002.05002.050016,188
Jun 12, 20242.07002.09002.06002.09002.090011,023
Jun 11, 20242.09002.11002.07002.10002.100014,686
Jun 10, 20242.20002.20002.10002.12002.12007,831
Jun 7, 20242.18002.20002.17002.20002.20004,130
Jun 6, 20242.22002.22002.18002.18002.18002,133
Jun 5, 20242.24002.24002.19002.22002.22003,900
Jun 4, 20242.21002.24002.19002.24002.240017,871
Jun 3, 20242.15002.24002.15002.21002.210063,842
May 31, 20242.13002.16002.11002.16002.16006,937
May 30, 20242.14002.14002.11002.14002.14006,501
May 29, 20242.11002.15002.08002.14002.140021,374
May 28, 20242.08002.11002.08002.11002.110026,043
May 27, 20242.03002.08002.03002.08002.08009,090
May 24, 20241.98002.03001.98002.03002.030015,408
May 23, 20241.97502.00001.97002.00002.000016,506
May 22, 20241.98001.98001.96001.97501.97501,821
May 21, 20241.96001.98501.96001.98501.98501,951
May 20, 20242.00002.00001.95001.96001.96007,320
May 17, 20242.00002.00001.98502.00002.00003,093
May 16, 20242.03002.04002.00002.00002.00004,133
May 15, 20242.03002.05002.03002.03002.03007,118
May 14, 20242.00002.04001.99002.03002.030083,781
May 13, 20241.99002.00001.98002.00002.00001,007
May 10, 20241.99502.03001.99001.99001.99003,735
May 9, 20241.98001.99501.98001.99501.9950364
May 8, 20241.99501.99501.97001.98001.98003,220
May 7, 20242.05002.05001.99001.99001.99009,852
May 6, 20241.92002.07001.92002.05002.050036,747
May 3, 20241.91001.93001.90501.91001.91007,895
May 2, 20241.91001.91001.90001.91001.9100774
Apr 30, 20241.90501.91001.89001.91001.91004,421
Apr 29, 20241.89501.91001.89501.90501.9050108,353
Apr 26, 20241.87001.91001.87001.89501.89502,937
Apr 25, 20241.89001.89001.84001.87001.870011,973
Apr 24, 20241.91001.91001.87001.89001.8900714,886
Apr 23, 20241.88501.91001.88501.91001.910073,995
Apr 22, 20241.90501.90501.88001.88001.880026,187
Apr 19, 20241.90001.90501.75001.90501.905032,796
Apr 18, 20242.04002.04001.96501.98001.98008,501
Apr 17, 20241.96502.07001.94502.05002.050026,981
Apr 16, 20241.96501.96501.94001.96501.96503,080
Apr 15, 20241.95501.96501.95001.95501.95504,443
Apr 12, 20241.95001.95501.94501.95501.95503,110
Apr 11, 20241.96001.96001.93001.95001.95004,918
Apr 10, 20241.93501.96001.91501.96001.96008,145
Apr 9, 20241.92001.93501.92001.93501.93503,777
Apr 8, 20241.91501.93001.91501.93001.93004,451
Apr 5, 20241.92501.92501.91001.91001.91003,001
Apr 4, 20241.94001.94001.91501.92501.92503,718
Apr 3, 20241.99001.99001.93501.93501.93507,786
Apr 2, 20241.90002.02001.90001.99001.990016,070
Mar 28, 20241.90401.90401.90001.90001.9000937
Mar 27, 20241.91401.91601.90401.90401.90403,409
Mar 26, 20241.94001.94001.91201.91201.91201,721
Mar 25, 20241.94001.95001.91401.94001.94009,117
Mar 22, 20241.93401.94001.92801.94001.94001,822
Mar 21, 20241.93201.93601.93201.93401.93401,245
Mar 20, 20241.93201.93201.93001.93201.93202,925
Mar 19, 20241.93001.93201.91401.93201.93204,201
Mar 18, 20241.92601.94201.92001.93001.930013,018
Mar 15, 20241.92001.93001.91401.92601.926010,523
Mar 14, 20241.92601.92601.89201.90201.902015,725
Mar 13, 20241.93201.93601.92601.92601.92602,877
Mar 12, 20241.92601.93201.91601.93201.93205,294
Mar 11, 20241.90401.92601.90201.92601.92606,263
Mar 8, 20241.90401.91201.89801.90401.904014,727
Mar 7, 20241.90201.90401.90001.90401.90409,675
Mar 6, 20241.90401.90401.89401.90201.90208,214
Mar 5, 20241.91801.91801.89801.90401.90408,794
Mar 4, 20241.91001.91801.89801.91801.9180463,349
Mar 1, 20241.90001.91001.90001.91001.91002,428
Feb 29, 20241.93001.93001.87601.90001.900027,462
Feb 28, 20241.90002.01001.90001.93001.930041,810
Feb 27, 20241.86001.95401.86001.90001.900050,859
Feb 26, 20241.85601.86001.85401.86001.86002,408
Feb 23, 20241.86001.86201.84401.85601.856010,950
Feb 22, 20241.84801.86001.84601.86001.86004,133
Feb 21, 20241.84601.85001.84401.84801.8480664
Feb 20, 20241.84601.84801.84201.84601.84608,767
Feb 19, 20241.85401.86401.84201.84601.84608,572
Feb 16, 20241.85001.86001.85001.85401.8540940
Feb 15, 20241.84601.85001.84201.85001.85002,291
Feb 14, 20241.83601.85001.83601.84201.84201,740
Feb 13, 20241.83601.84001.83001.83601.83607,960
Feb 12, 20241.83201.83601.83201.83601.83603,710
Feb 9, 20241.83001.85001.83001.83001.83008,474
Feb 8, 20241.82201.85001.82201.83001.83006,819
Feb 7, 20241.89801.91201.82201.82201.822035,580
Feb 6, 20241.92601.93001.86001.89801.898015,138
Feb 5, 20241.93801.93801.90401.91001.910010,733
Feb 2, 20241.94001.94001.92401.93401.93409,528
Feb 1, 20241.93001.99801.90001.94001.940011,272,942
Jan 31, 20241.78202.01001.78201.92001.920037,046
Jan 30, 20241.84001.84201.71001.78201.782030,767
Jan 29, 20241.89801.91201.82201.84001.840063,030
Jan 26, 20241.89801.89801.89001.89801.89806,398
Jan 25, 20241.91001.91001.89201.89801.89801,912
Jan 24, 20241.90001.91001.89401.91001.91006,531
Jan 23, 20241.93401.93401.89201.90001.900013,299
Jan 22, 20241.95001.95201.91801.93401.9340274,381
Jan 19, 20241.94601.95001.91801.95001.950019,535
Jan 18, 20241.93601.94601.93401.94601.94601,815
Jan 17, 20241.93801.93801.93001.93601.93603,580
Jan 16, 20241.94001.94201.92001.93801.938013,278
Jan 15, 20241.94801.94801.93201.93801.93805,916

Related Tickers

DUE.HM Duerr AG
22.10
+2.13%
 
GSC1.SG Gesco AG
13.40
+0.37%
 
BALYO.PA Balyo SA
0.2860
+3.62%
 
7M5.F Renold plc
0.5500
+0.92%
 
GTLS-PB Chart Industries, Inc.
77.55
+3.00%
 
WAGA.PA Waga Energy SA
15.98
+0.88%
 
RNO.L Renold plc
48.21
+0.22%
 
JUN3.DE Jungheinrich Aktiengesellschaft
24.90
+2.72%
 
TPE.DE PVA TePla AG
14.06
+0.18%
 
MWA Mueller Water Products, Inc.
22.49
+0.33%