Advertisement
U.S. markets closed

SRP Groupe S.A. (SRP.PA)

Paris - Paris Delayed Price. Currency in EUR
1.0350-0.0200 (-1.90%)
At close: 05:11PM CET
Advertisement
Time Period:
Nov 16, 2023 - Nov 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 20241.04001.06001.00001.03501.035041,255
Nov 14, 20241.07001.07501.04001.05501.05509,485
Nov 13, 20241.07001.07501.03001.07501.075030,326
Nov 12, 20241.09001.09001.04501.08001.080024,480
Nov 11, 20241.06501.10001.05001.10001.100016,950
Nov 08, 20241.01501.07500.99201.06501.065056,048
Nov 07, 20241.01501.03001.00001.02001.02006,926
Nov 06, 20241.02501.02501.00001.02001.020015,142
Nov 05, 20241.07501.09001.03001.03001.030023,687
Nov 04, 20241.10001.10001.07501.07501.07505,580
Nov 01, 20241.10001.11001.09001.10001.10007,349
Oct 31, 20241.04001.10001.01001.10001.100040,239
Oct 30, 20241.05001.05001.03001.03001.03002,713
Oct 29, 20241.06501.07001.04001.05001.05005,726
Oct 28, 20241.04001.08001.04001.06501.06506,772
Oct 25, 20241.09001.09001.05501.08001.080017,358
Oct 24, 20241.05001.09501.05001.09001.09003,026
Oct 23, 20241.07001.10501.05001.09001.090045,285
Oct 22, 20241.08001.10001.08001.09001.09009,026
Oct 21, 20241.10001.15001.08501.10001.100039,820
Oct 18, 20241.13501.14501.06001.11501.115039,209
Oct 17, 20241.10001.14001.09501.14001.140028,500
Oct 16, 20241.12501.15001.10501.14501.145027,375
Oct 15, 20241.14001.15001.12001.13501.13507,255
Oct 14, 20241.08501.15001.08501.15001.150038,075
Oct 11, 20241.07001.10001.06001.09501.095043,072
Oct 10, 20241.03001.07501.00001.07501.075039,085
Oct 09, 20241.03501.05001.03501.03501.03504,727
Oct 08, 20241.06001.07501.03501.05001.050010,126
Oct 07, 20241.07501.08001.06501.06501.0650102,914
Oct 04, 20241.06001.08001.06001.08001.080010,812
Oct 03, 20241.04501.09001.04501.07001.0700245,283
Oct 02, 20241.05501.05501.04501.05501.055010,827
Oct 01, 20241.14001.15001.05501.05501.055034,707
Sep 30, 20241.15001.15001.11001.14001.140043,993
Sep 27, 20241.08501.10001.06501.10001.100024,763
Sep 26, 20241.09001.09001.08001.09001.09004,093
Sep 25, 20241.09501.10501.09001.09001.09005,053
Sep 24, 20241.10001.12001.09501.10001.100012,430
Sep 23, 20241.10001.12501.09501.12501.125087,627
Sep 20, 20241.11501.11501.08501.11001.11009,628
Sep 19, 20241.13501.14501.10501.11501.115018,912
Sep 18, 20241.09001.14501.03501.13501.1350123,384
Sep 17, 20241.09001.09501.06501.09001.09004,656
Sep 16, 20241.09001.10001.07001.09001.09002,527
Sep 13, 20241.09001.10501.07501.10001.10002,054
Sep 12, 20241.11001.11001.08501.09001.090033,656
Sep 11, 20241.10001.11001.09001.11001.11002,827
Sep 10, 20241.09001.15001.06501.10001.100090,980
Sep 09, 20241.08001.10001.05501.09001.090075,657
Sep 06, 20240.99001.08500.99001.08501.085077,812
Sep 05, 20240.99001.00000.99000.99000.99005,146
Sep 04, 20240.98800.99600.98400.99200.992012,256
Sep 03, 20240.99001.00000.97400.99000.990016,255
Sep 02, 20240.98000.99000.98000.99000.99002,292
Aug 30, 20241.00001.01000.98000.99000.990041,796
Aug 29, 20241.01501.01500.98601.01501.01503,340
Aug 28, 20240.99601.01500.98601.01501.01503,260
Aug 27, 20241.00001.02000.99001.00501.00505,251
Aug 26, 20240.99401.02000.99201.02001.020060,321
Aug 23, 20240.99200.99400.98000.99200.99207,354
Aug 22, 20240.98200.99400.98200.99200.99206,327
Aug 21, 20240.97200.98200.97200.98200.98207,321
Aug 20, 20240.98400.98400.97800.98200.982023,439
Aug 19, 20240.96800.98400.95600.98400.984039,008
Aug 16, 20240.91200.97000.90200.96800.968061,854
Aug 15, 20240.88800.92200.83000.91400.914033,663
Aug 14, 20240.82400.88800.80400.88800.888032,919
Aug 13, 20240.79400.82400.78000.82400.824022,689
Aug 12, 20240.80000.80000.78200.79400.79404,045
Aug 09, 20240.80000.80000.79200.80000.80001,082
Aug 08, 20240.80000.80400.78000.80000.80008,389
Aug 07, 20240.79400.80600.79200.80000.80007,199
Aug 06, 20240.78800.79400.77800.79200.79207,942
Aug 05, 20240.81800.81800.76200.77400.774028,920
Aug 02, 20240.85600.85600.81800.82400.82405,159
Aug 01, 20240.84400.85000.83200.83200.83209,613
Jul 31, 20240.80800.83800.78400.83800.838022,119
Jul 30, 20240.80800.81200.80800.81000.81006,267
Jul 29, 20240.78200.81000.78200.81000.81008,076
Jul 26, 20240.74200.81400.70000.78200.7820179,411
Jul 25, 20240.74800.75000.72200.74600.746025,376
Jul 24, 20240.75000.75000.74800.75000.750020,418
Jul 23, 20240.78800.79400.74800.75000.750029,168
Jul 22, 20240.75800.79800.75200.79400.794019,511
Jul 19, 20240.74200.75600.74200.75000.750011,039
Jul 18, 20240.76800.77000.76200.77000.77004,693
Jul 17, 20240.76800.77000.76800.76800.76804,681
Jul 16, 20240.76600.76800.76200.76800.7680254
Jul 15, 20240.75800.76800.75800.76800.76805,642
Jul 12, 20240.75000.75600.74400.75600.756043,734
Jul 11, 20240.77200.78000.73200.74200.742031,973
Jul 10, 20240.79800.79800.75200.78000.780044,051
Jul 09, 20240.79800.79800.79200.79800.79804,458
Jul 08, 20240.80400.80800.79200.79800.79806,457
Jul 05, 20240.80200.80200.79000.80200.80201,980
Jul 04, 20240.80000.80000.78800.79600.796021,170
Jul 03, 20240.81200.81200.79400.79600.796021,908
Jul 02, 20240.80800.81600.80000.81200.81208,773
Jul 01, 20240.80600.83000.80000.80800.808021,336
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...