SergeFerrari Group SA (EPA:SEFER)
France
· Delayed Price · Currency is EUR 8.20
+0.02 (0.24%)
Dec 5, 2025, 5:38 PM CET
SergeFerrari Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.18 | 8.18 | 8.10 | 8.16 | - | -0.24% | 1,494 |
| Dec 4, 2025 | 8.24 | 8.24 | 8.16 | 8.18 | 8.18 | -0.24% | 1,365 |
| Dec 3, 2025 | 8.26 | 8.28 | 8.20 | 8.20 | 8.20 | -0.73% | 2,229 |
| Dec 2, 2025 | 8.12 | 8.26 | 8.12 | 8.26 | 8.26 | 1.47% | 1,736 |
| Dec 1, 2025 | 8.08 | 8.20 | 8.06 | 8.14 | 8.14 | 1.50% | 2,800 |
| Nov 28, 2025 | 8.00 | 8.02 | 7.98 | 8.02 | 8.02 | 0.50% | 1,403 |
| Nov 27, 2025 | 8.00 | 8.00 | 7.90 | 7.98 | 7.98 | 0.25% | 760 |
| Nov 26, 2025 | 8.02 | 8.02 | 7.94 | 7.96 | 7.96 | -0.50% | 1,026 |
| Nov 25, 2025 | 8.06 | 8.06 | 7.90 | 8.00 | 8.00 | -0.50% | 5,805 |
| Nov 24, 2025 | 7.72 | 8.06 | 7.72 | 8.04 | 8.04 | 4.42% | 7,243 |
| Nov 21, 2025 | 7.70 | 7.70 | 7.66 | 7.70 | 7.70 | - | 994 |
| Nov 20, 2025 | 7.66 | 7.70 | 7.64 | 7.70 | 7.70 | 0.52% | 665 |
| Nov 19, 2025 | 7.56 | 7.66 | 7.52 | 7.66 | 7.66 | 1.32% | 1,457 |
| Nov 18, 2025 | 7.56 | 7.61 | 7.52 | 7.56 | 7.56 | - | 1,610 |
| Nov 17, 2025 | 7.54 | 7.56 | 7.50 | 7.56 | 7.56 | 0.27% | 1,967 |
| Nov 14, 2025 | 7.54 | 7.56 | 7.50 | 7.54 | 7.54 | - | 1,906 |
| Nov 13, 2025 | 7.54 | 7.54 | 7.52 | 7.54 | 7.54 | 0.27% | 816 |
| Nov 12, 2025 | 7.60 | 7.60 | 7.52 | 7.52 | 7.52 | -1.05% | 3,662 |
| Nov 11, 2025 | 7.56 | 7.60 | 7.56 | 7.60 | 7.60 | 0.80% | 820 |
| Nov 10, 2025 | 7.54 | 7.54 | 7.52 | 7.54 | 7.54 | - | 669 |
| Nov 7, 2025 | 7.82 | 7.82 | 7.50 | 7.54 | 7.54 | -3.83% | 4,767 |
| Nov 6, 2025 | 7.84 | 7.92 | 7.82 | 7.84 | 7.84 | - | 3,007 |
| Nov 5, 2025 | 7.84 | 7.86 | 7.74 | 7.84 | 7.84 | - | 3,608 |
| Nov 4, 2025 | 7.88 | 7.94 | 7.72 | 7.84 | 7.84 | -0.51% | 4,246 |
| Nov 3, 2025 | 7.58 | 7.88 | 7.58 | 7.88 | 7.88 | 3.96% | 8,461 |
| Oct 31, 2025 | 7.46 | 7.58 | 7.44 | 7.58 | 7.58 | 1.61% | 3,362 |
| Oct 30, 2025 | 7.46 | 7.52 | 7.40 | 7.46 | 7.46 | - | 6,887 |
| Oct 29, 2025 | 7.48 | 7.48 | 7.42 | 7.46 | 7.46 | -0.27% | 1,136 |
| Oct 28, 2025 | 7.42 | 7.48 | 7.36 | 7.48 | 7.48 | 0.81% | 2,225 |
| Oct 27, 2025 | 7.48 | 7.48 | 7.36 | 7.42 | 7.42 | -0.27% | 3,578 |
| Oct 24, 2025 | 7.46 | 7.48 | 7.44 | 7.44 | 7.44 | - | 2,120 |
| Oct 23, 2025 | 7.40 | 7.44 | 7.40 | 7.44 | 7.44 | -0.80% | 6,440 |
| Oct 22, 2025 | 7.48 | 7.50 | 7.38 | 7.50 | 7.50 | - | 4,905 |
| Oct 21, 2025 | 7.30 | 7.62 | 7.26 | 7.50 | 7.50 | 5.34% | 29,207 |
| Oct 20, 2025 | 7.20 | 7.24 | 7.08 | 7.12 | 7.12 | -1.39% | 2,405 |
| Oct 17, 2025 | 7.22 | 7.24 | 7.20 | 7.22 | 7.22 | - | 1,189 |
| Oct 16, 2025 | 7.08 | 7.22 | 7.08 | 7.22 | 7.22 | 1.98% | 2,544 |
| Oct 15, 2025 | 7.02 | 7.14 | 7.02 | 7.08 | 7.08 | -0.28% | 4,664 |
| Oct 14, 2025 | 7.04 | 7.14 | 7.04 | 7.10 | 7.10 | -0.84% | 2,774 |
| Oct 13, 2025 | 7.22 | 7.24 | 7.14 | 7.16 | 7.16 | 1.13% | 5,020 |
| Oct 10, 2025 | 7.18 | 7.18 | 7.06 | 7.08 | 7.08 | -1.39% | 6,942 |
| Oct 9, 2025 | 7.12 | 7.22 | 7.12 | 7.18 | 7.18 | 1.13% | 3,579 |
| Oct 8, 2025 | 7.08 | 7.10 | 7.06 | 7.10 | 7.10 | 0.57% | 2,217 |
| Oct 7, 2025 | 7.10 | 7.12 | 7.00 | 7.06 | 7.06 | -0.56% | 3,716 |
| Oct 6, 2025 | 7.14 | 7.14 | 7.02 | 7.10 | 7.10 | -0.56% | 6,993 |
| Oct 3, 2025 | 7.24 | 7.28 | 7.12 | 7.14 | 7.14 | -1.38% | 8,226 |
| Oct 2, 2025 | 7.34 | 7.34 | 7.20 | 7.24 | 7.24 | -0.82% | 4,172 |
| Oct 1, 2025 | 7.20 | 7.36 | 7.20 | 7.30 | 7.30 | 1.39% | 4,851 |
| Sep 30, 2025 | 7.30 | 7.30 | 7.18 | 7.20 | 7.20 | -1.91% | 6,079 |
| Sep 29, 2025 | 6.94 | 7.40 | 6.90 | 7.34 | 7.34 | 5.46% | 18,147 |