Paris - Delayed Quote EUR

SRP Groupe S.A. (SRP.PA)

Compare
1.1000 +0.0700 (+6.80%)
At close: October 31 at 5:35 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 31, 2024 1.0400 1.0800 1.0100 1.1000 1.1000 40,239
Oct 30, 2024 1.0500 1.0500 1.0300 1.0300 1.0300 2,713
Oct 29, 2024 1.0650 1.0700 1.0400 1.0500 1.0500 5,726
Oct 28, 2024 1.0400 1.0800 1.0400 1.0650 1.0650 6,772
Oct 25, 2024 1.0900 1.0900 1.0550 1.0800 1.0800 17,358
Oct 24, 2024 1.0500 1.0950 1.0500 1.0900 1.0900 3,026
Oct 23, 2024 1.0700 1.1050 1.0500 1.0900 1.0900 45,285
Oct 22, 2024 1.0800 1.1000 1.0800 1.0900 1.0900 9,026
Oct 21, 2024 1.1000 1.1500 1.0850 1.1000 1.1000 39,820
Oct 18, 2024 1.1350 1.1450 1.0600 1.1150 1.1150 39,209
Oct 17, 2024 1.1000 1.1400 1.0950 1.1400 1.1400 28,500
Oct 16, 2024 1.1250 1.1500 1.1050 1.1450 1.1450 27,375
Oct 15, 2024 1.1400 1.1500 1.1200 1.1350 1.1350 7,255
Oct 14, 2024 1.0850 1.1500 1.0850 1.1500 1.1500 38,075
Oct 11, 2024 1.0700 1.1000 1.0600 1.0950 1.0950 43,072
Oct 10, 2024 1.0300 1.0750 1.0000 1.0750 1.0750 39,085
Oct 9, 2024 1.0350 1.0500 1.0350 1.0350 1.0350 4,727
Oct 8, 2024 1.0600 1.0750 1.0350 1.0500 1.0500 10,126
Oct 7, 2024 1.0750 1.0800 1.0650 1.0650 1.0650 102,914
Oct 4, 2024 1.0600 1.0800 1.0600 1.0800 1.0800 10,812
Oct 3, 2024 1.0450 1.0900 1.0450 1.0700 1.0700 245,283
Oct 2, 2024 1.0550 1.0550 1.0450 1.0550 1.0550 10,827
Oct 1, 2024 1.1400 1.1500 1.0550 1.0550 1.0550 34,707
Sep 30, 2024 1.1500 1.1500 1.1100 1.1400 1.1400 43,993
Sep 27, 2024 1.0850 1.1000 1.0650 1.1000 1.1000 24,763
Sep 26, 2024 1.0900 1.0900 1.0800 1.0900 1.0900 4,093
Sep 25, 2024 1.0950 1.1050 1.0900 1.0900 1.0900 5,053
Sep 24, 2024 1.1000 1.1200 1.0950 1.1000 1.1000 12,430
Sep 23, 2024 1.1000 1.1250 1.0950 1.1250 1.1250 87,627
Sep 20, 2024 1.1150 1.1150 1.0850 1.1100 1.1100 9,628
Sep 19, 2024 1.1350 1.1450 1.1050 1.1150 1.1150 18,912
Sep 18, 2024 1.0900 1.1450 1.0350 1.1350 1.1350 123,384
Sep 17, 2024 1.0900 1.0950 1.0650 1.0900 1.0900 4,656
Sep 16, 2024 1.0900 1.1000 1.0700 1.0900 1.0900 2,527
Sep 13, 2024 1.0900 1.1050 1.0750 1.1000 1.1000 2,054
Sep 12, 2024 1.1100 1.1100 1.0850 1.0900 1.0900 33,656
Sep 11, 2024 1.1000 1.1100 1.0900 1.1100 1.1100 2,827
Sep 10, 2024 1.0900 1.1500 1.0650 1.1000 1.1000 90,980
Sep 9, 2024 1.0800 1.1000 1.0550 1.0900 1.0900 75,657
Sep 6, 2024 0.9900 1.0850 0.9900 1.0850 1.0850 77,812
Sep 5, 2024 0.9900 1.0000 0.9900 0.9900 0.9900 5,146
Sep 4, 2024 0.9880 0.9960 0.9840 0.9920 0.9920 12,256
Sep 3, 2024 0.9900 1.0000 0.9740 0.9900 0.9900 16,255
Sep 2, 2024 0.9800 0.9900 0.9800 0.9900 0.9900 2,292
Aug 30, 2024 1.0000 1.0100 0.9800 0.9900 0.9900 41,796
Aug 29, 2024 1.0150 1.0150 0.9860 1.0150 1.0150 3,340
Aug 28, 2024 0.9960 1.0150 0.9860 1.0150 1.0150 3,260
Aug 27, 2024 1.0000 1.0200 0.9900 1.0050 1.0050 5,251
Aug 26, 2024 0.9940 1.0200 0.9920 1.0200 1.0200 60,321
Aug 23, 2024 0.9920 0.9940 0.9800 0.9920 0.9920 7,354
Aug 22, 2024 0.9820 0.9940 0.9820 0.9920 0.9920 6,327
Aug 21, 2024 0.9720 0.9820 0.9720 0.9820 0.9820 7,321
Aug 20, 2024 0.9840 0.9840 0.9780 0.9820 0.9820 23,439
Aug 19, 2024 0.9680 0.9840 0.9560 0.9840 0.9840 39,008
Aug 16, 2024 0.9120 0.9700 0.9020 0.9680 0.9680 61,854
Aug 15, 2024 0.8880 0.9220 0.8300 0.9140 0.9140 33,663
Aug 14, 2024 0.8240 0.8880 0.8040 0.8880 0.8880 32,919
Aug 13, 2024 0.7940 0.8240 0.7800 0.8240 0.8240 22,689
Aug 12, 2024 0.8000 0.8000 0.7820 0.7940 0.7940 4,045
Aug 9, 2024 0.8000 0.8000 0.7920 0.8000 0.8000 1,082
Aug 8, 2024 0.8000 0.8040 0.7800 0.8000 0.8000 8,389
Aug 7, 2024 0.7940 0.8060 0.7920 0.8000 0.8000 7,199
Aug 6, 2024 0.7880 0.7940 0.7780 0.7920 0.7920 7,942
Aug 5, 2024 0.8180 0.8180 0.7620 0.7740 0.7740 28,920
Aug 2, 2024 0.8560 0.8560 0.8180 0.8240 0.8240 5,159
Aug 1, 2024 0.8440 0.8500 0.8320 0.8320 0.8320 9,613
Jul 31, 2024 0.8080 0.8380 0.7840 0.8380 0.8380 22,119
Jul 30, 2024 0.8080 0.8120 0.8080 0.8100 0.8100 6,267
Jul 29, 2024 0.7820 0.8100 0.7820 0.8100 0.8100 8,076
Jul 26, 2024 0.7420 0.8140 0.7000 0.7820 0.7820 179,411
Jul 25, 2024 0.7480 0.7500 0.7220 0.7460 0.7460 25,376
Jul 24, 2024 0.7500 0.7500 0.7480 0.7500 0.7500 20,418
Jul 23, 2024 0.7880 0.7940 0.7480 0.7500 0.7500 29,168
Jul 22, 2024 0.7580 0.7980 0.7520 0.7940 0.7940 19,511
Jul 19, 2024 0.7420 0.7560 0.7420 0.7500 0.7500 11,039
Jul 18, 2024 0.7680 0.7700 0.7620 0.7700 0.7700 4,693
Jul 17, 2024 0.7680 0.7700 0.7680 0.7680 0.7680 4,681
Jul 16, 2024 0.7660 0.7680 0.7620 0.7680 0.7680 254
Jul 15, 2024 0.7580 0.7680 0.7580 0.7680 0.7680 5,642
Jul 12, 2024 0.7500 0.7560 0.7440 0.7560 0.7560 43,734
Jul 11, 2024 0.7720 0.7800 0.7320 0.7420 0.7420 31,973
Jul 10, 2024 0.7980 0.7980 0.7520 0.7800 0.7800 44,051
Jul 9, 2024 0.7980 0.7980 0.7920 0.7980 0.7980 4,458
Jul 8, 2024 0.8040 0.8080 0.7920 0.7980 0.7980 6,457
Jul 5, 2024 0.8020 0.8020 0.7900 0.8020 0.8020 1,980
Jul 4, 2024 0.8000 0.8000 0.7880 0.7960 0.7960 21,170
Jul 3, 2024 0.8120 0.8120 0.7940 0.7960 0.7960 21,908
Jul 2, 2024 0.8080 0.8160 0.8000 0.8120 0.8120 8,773
Jul 1, 2024 0.8060 0.8300 0.8000 0.8080 0.8080 21,336
Jun 28, 2024 0.8500 0.8660 0.8000 0.8060 0.8060 33,986
Jun 27, 2024 0.8500 0.8500 0.8420 0.8480 0.8480 7,826
Jun 26, 2024 0.8620 0.8800 0.8420 0.8460 0.8460 6,376
Jun 25, 2024 0.8580 0.8780 0.8520 0.8620 0.8620 25,058
Jun 24, 2024 0.9200 0.9200 0.8500 0.8500 0.8500 98,525
Jun 21, 2024 0.9200 0.9220 0.9060 0.9200 0.9200 21,076
Jun 20, 2024 0.9120 0.9280 0.9100 0.9280 0.9280 31,475
Jun 19, 2024 0.9120 0.9260 0.9100 0.9120 0.9120 5,583
Jun 18, 2024 0.9100 0.9280 0.9100 0.9120 0.9120 12,261
Jun 17, 2024 0.9100 0.9220 0.9100 0.9120 0.9120 33,539
Jun 14, 2024 0.9500 0.9560 0.9100 0.9300 0.9300 77,297
Jun 13, 2024 0.9620 0.9660 0.9500 0.9600 0.9600 40,461
Jun 12, 2024 0.9660 0.9660 0.9600 0.9620 0.9620 1,746
Jun 11, 2024 0.9620 0.9660 0.9580 0.9660 0.9660 5,115
Jun 10, 2024 0.9580 0.9720 0.9580 0.9620 0.9620 9,893
Jun 7, 2024 0.9700 0.9720 0.9640 0.9640 0.9640 2,165
Jun 6, 2024 0.9740 0.9740 0.9580 0.9700 0.9700 19,719
Jun 5, 2024 0.9740 0.9740 0.9640 0.9740 0.9740 8,145
Jun 4, 2024 0.9740 0.9740 0.9720 0.9740 0.9740 4,608
Jun 3, 2024 0.9740 0.9740 0.9660 0.9740 0.9740 5,858
May 31, 2024 0.9720 0.9740 0.9700 0.9720 0.9720 2,190
May 30, 2024 0.9720 0.9800 0.9640 0.9740 0.9740 1,787
May 29, 2024 0.9860 0.9900 0.9600 0.9600 0.9600 49,407
May 28, 2024 0.9860 0.9860 0.9830 0.9840 0.9840 4,335
May 27, 2024 0.9940 0.9980 0.9860 0.9860 0.9860 4,147
May 24, 2024 0.9880 1.0000 0.9840 0.9960 0.9960 14,629
May 23, 2024 1.0050 1.0500 0.9900 1.0000 1.0000 72,056
May 22, 2024 1.0050 1.0050 0.9960 1.0050 1.0050 29,588
May 21, 2024 0.9860 1.0000 0.9640 1.0000 1.0000 100,015
May 20, 2024 0.9900 0.9900 0.9660 0.9860 0.9860 3,575
May 17, 2024 0.9900 0.9900 0.9700 0.9720 0.9720 10,106
May 16, 2024 0.9800 0.9880 0.9600 0.9740 0.9740 14,956
May 15, 2024 0.9720 0.9880 0.9720 0.9800 0.9800 3,505
May 14, 2024 0.9880 0.9880 0.9660 0.9720 0.9720 20,228
May 13, 2024 1.0000 1.0000 0.9700 0.9800 0.9800 18,286
May 10, 2024 0.9820 0.9900 0.9640 0.9900 0.9900 23,192
May 9, 2024 0.9700 0.9840 0.9700 0.9840 0.9840 14,862
May 8, 2024 0.9820 0.9900 0.9600 0.9700 0.9700 15,240
May 7, 2024 0.9900 0.9900 0.9660 0.9880 0.9880 21,127
May 6, 2024 1.0050 1.0100 0.9660 0.9980 0.9980 44,034
May 3, 2024 1.0000 1.0050 1.0000 1.0000 1.0000 8,733
May 2, 2024 1.0000 1.0100 1.0000 1.0050 1.0050 11,142
Apr 30, 2024 1.0100 1.0100 0.9820 0.9900 0.9900 14,770
Apr 29, 2024 1.0100 1.0300 0.9840 1.0050 1.0050 44,351
Apr 26, 2024 1.0050 1.0450 1.0050 1.0100 1.0100 45,893
Apr 25, 2024 1.0000 1.0550 1.0000 1.0050 1.0050 49,472
Apr 24, 2024 1.0500 1.0550 1.0000 1.0000 1.0000 21,820
Apr 23, 2024 1.0950 1.0950 1.0300 1.0550 1.0550 13,413
Apr 22, 2024 1.1500 1.1600 1.0950 1.0950 1.0950 28,060
Apr 19, 2024 1.1100 1.1600 1.1100 1.1500 1.1500 76,528
Apr 18, 2024 1.1300 1.1400 1.1100 1.1300 1.1300 13,852
Apr 17, 2024 1.1200 1.1300 1.0800 1.1250 1.1250 37,204
Apr 16, 2024 1.0900 1.1250 1.0700 1.1200 1.1200 41,880
Apr 15, 2024 1.0800 1.1100 1.0600 1.0900 1.0900 59,796
Apr 12, 2024 1.0300 1.0900 1.0300 1.0650 1.0650 26,265
Apr 11, 2024 1.0100 1.0900 0.9800 1.0400 1.0400 56,700
Apr 10, 2024 1.0150 1.0300 0.9940 1.0100 1.0100 31,088
Apr 9, 2024 0.9960 1.0200 0.9820 1.0150 1.0150 22,132
Apr 8, 2024 0.9580 1.0000 0.9500 0.9960 0.9960 28,561
Apr 5, 2024 0.9300 0.9600 0.9220 0.9580 0.9580 50,691
Apr 4, 2024 0.9240 0.9420 0.9200 0.9380 0.9380 13,315
Apr 3, 2024 0.9100 0.9440 0.9100 0.9240 0.9240 27,846
Apr 2, 2024 0.9560 0.9560 0.9000 0.9100 0.9100 110,286
Mar 28, 2024 0.9510 0.9640 0.9430 0.9460 0.9460 14,744
Mar 27, 2024 0.9520 0.9640 0.9480 0.9600 0.9600 8,422
Mar 26, 2024 0.9780 0.9780 0.9500 0.9540 0.9540 24,786
Mar 25, 2024 0.9710 0.9900 0.9700 0.9790 0.9790 10,836
Mar 22, 2024 0.9900 0.9900 0.9750 0.9760 0.9760 19,289
Mar 21, 2024 0.9850 1.0020 0.9840 0.9960 0.9960 13,472
Mar 20, 2024 0.9950 1.0000 0.9850 0.9850 0.9850 33,341
Mar 19, 2024 1.0020 1.0120 0.9940 0.9960 0.9960 30,335
Mar 18, 2024 1.0600 1.0600 0.9900 1.0400 1.0400 122,610
Mar 15, 2024 1.0200 1.0600 1.0100 1.0580 1.0580 197,420
Mar 14, 2024 0.9700 0.9800 0.9700 0.9800 0.9800 11,754
Mar 13, 2024 0.9700 0.9850 0.9620 0.9700 0.9700 31,330
Mar 12, 2024 0.9700 0.9800 0.9700 0.9800 0.9800 15,121
Mar 11, 2024 0.9750 0.9800 0.9700 0.9800 0.9800 4,199
Mar 8, 2024 0.9700 0.9860 0.9700 0.9860 0.9860 37,064
Mar 7, 2024 0.9790 0.9800 0.9700 0.9760 0.9760 11,974
Mar 6, 2024 0.9830 0.9840 0.9700 0.9790 0.9790 8,075
Mar 5, 2024 0.9890 0.9900 0.9790 0.9850 0.9850 3,572
Mar 4, 2024 0.9960 0.9960 0.9890 0.9910 0.9910 24,371
Mar 1, 2024 0.9700 0.9900 0.9700 0.9900 0.9900 83,371
Feb 29, 2024 0.9890 0.9890 0.9700 0.9800 0.9800 38,275
Feb 28, 2024 0.9970 0.9970 0.9920 0.9920 0.9920 8,923
Feb 27, 2024 0.9990 1.0000 0.9700 0.9980 0.9980 43,805
Feb 26, 2024 0.9970 1.0000 0.9970 1.0000 1.0000 3,856
Feb 23, 2024 1.0060 1.0080 0.9850 1.0080 1.0080 30,441
Feb 22, 2024 1.0000 1.0220 0.9800 1.0220 1.0220 78,521
Feb 21, 2024 1.0400 1.0400 0.9940 1.0000 1.0000 60,977
Feb 20, 2024 1.0480 1.0480 1.0400 1.0400 1.0400 3,064
Feb 19, 2024 1.0480 1.0640 1.0320 1.0460 1.0460 43,369
Feb 16, 2024 1.0480 1.0540 1.0380 1.0540 1.0540 5,461
Feb 15, 2024 1.0480 1.0480 1.0380 1.0480 1.0480 1,731
Feb 14, 2024 1.0580 1.0640 1.0380 1.0500 1.0500 6,598
Feb 13, 2024 1.0640 1.0900 1.0400 1.0600 1.0600 43,083
Feb 12, 2024 1.0820 1.0940 1.0420 1.0600 1.0600 10,967
Feb 9, 2024 1.0860 1.0940 1.0600 1.0900 1.0900 10,887
Feb 8, 2024 1.0900 1.0900 1.0320 1.0860 1.0860 14,442
Feb 7, 2024 1.0500 1.0840 1.0300 1.0840 1.0840 19,919
Feb 6, 2024 1.0660 1.0680 1.0320 1.0500 1.0500 22,313
Feb 5, 2024 1.0980 1.0980 1.0440 1.0680 1.0680 9,808
Feb 2, 2024 1.0960 1.1080 1.0720 1.0720 1.0720 83,014
Feb 1, 2024 1.1180 1.1260 1.0720 1.0940 1.0940 85,561
Jan 31, 2024 1.0620 1.1180 1.0540 1.1180 1.1180 79,662
Jan 30, 2024 1.0700 1.0800 1.0500 1.0700 1.0700 71,203
Jan 29, 2024 1.0320 1.0700 1.0320 1.0660 1.0660 33,693
Jan 26, 2024 1.0420 1.0600 1.0160 1.0340 1.0340 27,465
Jan 25, 2024 1.0520 1.0580 1.0200 1.0420 1.0420 26,698
Jan 24, 2024 1.0460 1.0540 1.0200 1.0520 1.0520 9,693
Jan 23, 2024 1.0500 1.0600 1.0120 1.0500 1.0500 43,862
Jan 22, 2024 0.9980 1.0500 0.9900 1.0480 1.0480 88,069
Jan 19, 2024 0.9940 1.0000 0.9600 0.9980 0.9980 40,683
Jan 18, 2024 0.9800 1.0000 0.9800 0.9900 0.9900 6,092
Jan 17, 2024 1.0000 1.0020 0.9900 0.9950 0.9950 6,995
Jan 16, 2024 0.9980 1.0000 0.9650 1.0000 1.0000 34,583
Jan 15, 2024 1.0000 1.0000 0.9940 1.0000 1.0000 26,054
Jan 12, 2024 1.0180 1.0180 0.9940 0.9960 0.9960 18,853
Jan 11, 2024 1.0200 1.0200 1.0000 1.0000 1.0000 13,555
Jan 10, 2024 1.0180 1.0200 1.0000 1.0200 1.0200 12,167
Jan 9, 2024 1.0120 1.0280 1.0080 1.0080 1.0080 3,196
Jan 8, 2024 1.0500 1.0500 1.0120 1.0200 1.0200 12,507
Jan 5, 2024 1.0560 1.0560 1.0000 1.0500 1.0500 48,523
Jan 4, 2024 1.0720 1.0740 1.0520 1.0520 1.0520 11,307
Jan 3, 2024 1.0800 1.0960 1.0540 1.0740 1.0740 22,682
Jan 2, 2024 1.0680 1.1700 1.0680 1.0740 1.0740 155,043
Dec 29, 2023 1.0520 1.0800 1.0520 1.0660 1.0660 107,775
Dec 28, 2023 0.9700 1.0600 0.9700 1.0580 1.0580 276,612
Dec 27, 2023 1.0000 1.0080 0.9400 0.9700 0.9700 239,549
Dec 22, 2023 1.0140 1.0140 0.9960 1.0020 1.0020 32,265
Dec 21, 2023 1.0280 1.0280 0.9990 1.0140 1.0140 18,433
Dec 20, 2023 1.0020 1.0300 0.9960 1.0300 1.0300 98,310
Dec 19, 2023 1.0260 1.0300 1.0000 1.0020 1.0020 19,000
Dec 18, 2023 1.0180 1.0340 1.0100 1.0300 1.0300 10,526
Dec 15, 2023 1.0200 1.0220 1.0040 1.0220 1.0220 23,226
Dec 14, 2023 1.0020 1.0260 1.0000 1.0200 1.0200 64,250
Dec 13, 2023 1.0040 1.0260 1.0040 1.0260 1.0260 20,417
Dec 12, 2023 1.0360 1.0360 1.0040 1.0120 1.0120 41,457
Dec 11, 2023 1.0360 1.0360 1.0140 1.0340 1.0340 5,943
Dec 8, 2023 1.0480 1.0480 1.0240 1.0240 1.0240 13,017
Dec 7, 2023 1.0320 1.0600 1.0000 1.0500 1.0500 81,568
Dec 6, 2023 1.0800 1.0800 1.0340 1.0340 1.0340 65,032
Dec 5, 2023 1.0700 1.0800 1.0560 1.0800 1.0800 46,047
Dec 4, 2023 1.0200 1.0800 1.0080 1.0700 1.0700 98,999
Dec 1, 2023 1.0200 1.0200 1.0100 1.0200 1.0200 18,084
Nov 30, 2023 1.0100 1.0200 1.0020 1.0180 1.0180 24,005
Nov 29, 2023 1.0120 1.0200 1.0100 1.0200 1.0200 18,642
Nov 28, 2023 1.0000 1.0120 1.0000 1.0100 1.0100 13,460
Nov 27, 2023 1.0200 1.0200 1.0000 1.0000 1.0000 7,186
Nov 24, 2023 1.0100 1.0140 1.0000 1.0000 1.0000 24,764
Nov 23, 2023 1.0220 1.0300 1.0100 1.0100 1.0100 12,118
Nov 22, 2023 1.0220 1.0280 1.0100 1.0260 1.0260 78,608
Nov 21, 2023 1.0360 1.0380 1.0140 1.0220 1.0220 17,600
Nov 20, 2023 1.0320 1.0400 1.0060 1.0380 1.0380 48,901
Nov 17, 2023 1.0400 1.0460 1.0320 1.0400 1.0400 30,053
Nov 16, 2023 1.0440 1.0440 1.0400 1.0400 1.0400 3,893
Nov 15, 2023 1.0580 1.0600 1.0460 1.0460 1.0460 4,851
Nov 14, 2023 1.0620 1.0640 1.0380 1.0580 1.0580 14,913
Nov 13, 2023 1.0780 1.0780 1.0620 1.0620 1.0620 8,616
Nov 10, 2023 1.0640 1.0800 1.0620 1.0800 1.0800 5,991
Nov 9, 2023 1.0680 1.0780 1.0540 1.0620 1.0620 10,673
Nov 8, 2023 1.0460 1.0640 1.0440 1.0580 1.0580 12,793
Nov 7, 2023 1.0440 1.0460 1.0320 1.0460 1.0460 2,089
Nov 6, 2023 1.0580 1.0580 1.0220 1.0440 1.0440 84,235
Nov 3, 2023 1.0420 1.0580 1.0140 1.0480 1.0480 35,173
Nov 2, 2023 1.0320 1.0620 1.0060 1.0420 1.0420 73,051
Nov 1, 2023 1.0320 1.0640 1.0300 1.0500 1.0500 20,809
Oct 31, 2023 1.0260 1.0300 1.0200 1.0200 1.0200 23,822

Related Tickers