Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Paris - Delayed Quote EUR

GROUPE SFPI SA (SFPI.PA)

2.0900
+0.0435
+(2.13%)
At close: April 25 at 5:35:17 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20252.06002.13002.06002.09002.090015,566
Apr 24, 20252.02052.08002.02052.04652.046521,909
Apr 23, 20252.06002.06002.02052.02052.02057,607
Apr 22, 20252.08452.08452.02002.06002.060016,458
Apr 17, 20251.96002.05701.95982.02002.020050,383
Apr 16, 20251.84201.84201.82401.83001.83001,754
Apr 15, 20251.83001.85001.83001.84201.84201,184
Apr 14, 20251.80001.84001.80001.83001.83003,088
Apr 11, 20251.81001.81001.75581.80001.800013,640
Apr 10, 20251.85001.85001.80001.80001.800019,857
Apr 9, 20251.69281.84001.61801.73001.730037,179
Apr 8, 20251.64001.68001.63001.65401.6540116,539
Apr 7, 20251.66501.66501.56021.61821.618228,180
Apr 4, 20251.86501.86501.68001.69501.695037,548
Apr 3, 20251.89001.89001.85001.86501.86503,904
Apr 2, 20251.92001.92001.87001.89001.890014,582
Apr 1, 20251.95001.95001.92001.92001.92001,971
Mar 31, 20251.95001.96001.95001.95001.950016,051
Mar 28, 20251.98001.98001.95001.95001.95005,875
Mar 27, 20251.98502.01001.98501.98501.98502,500
Mar 26, 20251.99001.99001.98501.98501.985079
Mar 25, 20251.98001.99501.98001.98501.9850704
Mar 24, 20251.98001.98501.95001.98001.980014,525
Mar 21, 20251.98501.99001.95501.95501.95508,301
Mar 20, 20251.95502.01001.95501.99001.99003,461
Mar 19, 20251.94001.95501.91501.95501.95505,411
Mar 18, 20251.99001.99001.93001.95001.95004,582
Mar 17, 20251.97001.97001.97001.97001.97001,428
Mar 14, 20252.03002.05002.00002.00002.000013,908
Mar 13, 20252.03002.03002.02002.03002.03001,473
Mar 12, 20252.02002.04002.02002.03002.03005,482
Mar 11, 20252.04002.04002.01002.01002.010021,074
Mar 10, 20252.04002.05002.03002.04002.04003,842
Mar 7, 20252.04002.05002.02002.04002.04009,942
Mar 6, 20251.96002.06001.96002.04002.040016,572
Mar 5, 20251.91501.97001.91501.96001.9600111,765
Mar 4, 20251.95001.95001.91501.91501.91504,685
Mar 3, 20251.93001.95001.91001.95001.95005,166
Feb 28, 20251.96001.96001.93501.94501.94508,880
Feb 27, 20251.96001.96001.95501.96001.96005,369
Feb 26, 20251.96001.96001.95001.96001.96005,306
Feb 25, 20251.98001.98001.96001.96001.96003,135
Feb 24, 20251.98001.99001.97001.98001.98002,608
Feb 21, 20252.01002.02001.98001.98001.98002,716
Feb 20, 20252.07002.07002.00002.02002.020010,990
Feb 19, 20252.08002.10002.03002.07002.07005,798
Feb 18, 20252.01002.13002.01002.10002.10009,963
Feb 17, 20251.93502.02001.93502.01002.01006,871
Feb 14, 20251.93001.94001.92001.93501.93504,651
Feb 13, 20251.93001.93501.93001.93001.9300471
Feb 12, 20251.92501.94501.92501.93001.93003,349
Feb 11, 20251.93001.93001.92501.92501.9250874
Feb 10, 20251.94001.94001.93001.93001.93002,355
Feb 7, 20251.93001.95001.92001.94001.94007,284
Feb 6, 20251.94001.94501.92501.93001.93003,921
Feb 5, 20251.93001.96001.92501.94001.940027,338
Feb 4, 20251.94001.94001.92001.92501.92503,266
Feb 3, 20251.92001.97001.92001.94001.94006,584
Jan 31, 20251.92001.96001.92001.92001.92009,782
Jan 30, 20251.89001.95001.89001.92001.92006,821
Jan 29, 20251.86001.89001.84001.89001.8900244,056
Jan 28, 20251.86501.86501.83001.86001.860028,573
Jan 27, 20251.89001.89001.86501.86501.865012,110
Jan 24, 20251.91001.93001.88501.89501.895017,105
Jan 23, 20251.96001.96001.91501.92001.92009,083
Jan 22, 20251.96001.96501.93001.96001.96002,119
Jan 21, 20252.00002.00001.95501.96001.960010,198
Jan 20, 20252.04002.04001.91001.92001.920015,199
Jan 17, 20252.06002.06002.04002.04002.04002,411
Jan 16, 20252.00002.20001.99002.06002.060026,348
Jan 15, 20252.00002.00002.00002.00002.000014
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, 2024 0.03 Dividend
Jun 21, 20241.82501.82501.75001.77001.77009,222
Jun 20, 20241.86001.87001.81501.85501.82509,300
Jun 19, 20241.95501.95501.84001.86001.82999,342
Jun 18, 20241.95501.95501.95501.95501.9234517
Jun 17, 20241.98001.98001.90501.95501.92349,980
Jun 14, 20242.04002.04001.91002.02001.987315,431
Jun 13, 20242.09002.09002.04002.05002.016816,188
Jun 12, 20242.07002.09002.06002.09002.056211,023
Jun 11, 20242.09002.11002.07002.10002.066014,686
Jun 10, 20242.20002.20002.10002.12002.08577,831
Jun 7, 20242.18002.20002.17002.20002.16444,130
Jun 6, 20242.22002.22002.18002.18002.14472,133
Jun 5, 20242.24002.24002.19002.22002.18413,900
Jun 4, 20242.21002.24002.19002.24002.203817,871
Jun 3, 20242.15002.24002.15002.21002.174363,842
May 31, 20242.13002.16002.11002.16002.12516,937
May 30, 20242.14002.14002.11002.14002.10546,501
May 29, 20242.11002.15002.08002.14002.105421,374
May 28, 20242.08002.11002.08002.11002.075926,043
May 27, 20242.03002.08002.03002.08002.04649,090
May 24, 20241.98002.03001.98002.03001.997215,408
May 23, 20241.97502.00001.97002.00001.967716,506
May 22, 20241.98001.98001.96001.97501.94311,821
May 21, 20241.96001.98501.96001.98501.95291,951
May 20, 20242.00002.00001.95001.96001.92837,320
May 17, 20242.00002.00001.98502.00001.96773,093
May 16, 20242.03002.04002.00002.00001.96774,133
May 15, 20242.03002.05002.03002.03001.99727,118
May 14, 20242.00002.04001.99002.03001.997283,781
May 13, 20241.99002.00001.98002.00001.96771,007
May 10, 20241.99502.03001.99001.99001.95783,735
May 9, 20241.98001.99501.98001.99501.9627364
May 8, 20241.99501.99501.97001.98001.94803,220
May 7, 20242.05002.05001.99001.99001.95789,852
May 6, 20241.92002.07001.92002.05002.016836,747
May 3, 20241.91001.93001.90501.91001.87917,895
May 2, 20241.91001.91001.90001.91001.8791774
Apr 30, 20241.90501.91001.89001.91001.87914,421
Apr 29, 20241.89501.91001.89501.90501.8742108,353
Apr 26, 20241.87001.91001.87001.89501.86442,937
Apr 25, 20241.89001.89001.84001.87001.839811,973

Related Tickers

WSU.DE WashTec AG
40.90
+0.49%
 
ALCUR.PA Arcure S.A.
3.9700
-1.00%
 
SNG.DE Singulus Technologies AG
2.2300
+1.36%
 
JEN.BR Jensen-Group NV
43.00
+0.47%
 
KRN.DE Krones AG
126.00
+2.77%
 
VALMT.HE Valmet Oyj
26.11
-0.61%
 
SU.PA Schneider Electric S.E.
217.85
+2.28%
 
DOV Dover Corporation
169.01
-0.42%