SergeFerrari Group SA (SFK.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 05:20PM CEST
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 5.95 | 5.95 | 5.82 | 5.82 | 5.82 | 860 |
| Apr 23, 2024 | 5.93 | 5.97 | 5.93 | 5.95 | 5.95 | - |
| Apr 22, 2024 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | - |
| Apr 19, 2024 | 6.00 | 6.02 | 6.00 | 6.02 | 6.02 | - |
| Apr 18, 2024 | 6.00 | 6.03 | 6.00 | 6.02 | 6.02 | - |
| Apr 17, 2024 | 6.04 | 6.04 | 6.02 | 6.02 | 6.02 | - |
| Apr 16, 2024 | 6.04 | 6.04 | 6.02 | 6.02 | 6.02 | - |
| Apr 15, 2024 | 6.07 | 6.07 | 6.02 | 6.02 | 6.02 | - |
| Apr 12, 2024 | 6.23 | 6.24 | 6.09 | 6.09 | 6.09 | - |
| Apr 11, 2024 | 6.23 | 6.28 | 6.23 | 6.27 | 6.27 | - |
| Apr 10, 2024 | 6.21 | 6.54 | 6.21 | 6.40 | 6.40 | - |
| Apr 09, 2024 | 6.07 | 6.20 | 6.07 | 6.20 | 6.20 | - |
| Apr 08, 2024 | 6.19 | 6.19 | 6.01 | 6.07 | 6.07 | - |
| Apr 05, 2024 | 6.34 | 6.34 | 6.16 | 6.16 | 6.16 | - |
| Apr 04, 2024 | 5.89 | 6.32 | 5.89 | 6.32 | 6.32 | - |
| Apr 03, 2024 | 5.91 | 5.91 | 5.87 | 5.87 | 5.87 | - |
| Apr 02, 2024 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | - |
| Mar 28, 2024 | 5.71 | 5.87 | 5.71 | 5.82 | 5.82 | - |
| Mar 27, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Mar 26, 2024 | 5.89 | 6.00 | 5.86 | 5.97 | 5.97 | 860 |
| Mar 25, 2024 | 5.84 | 5.84 | 5.70 | 5.70 | 5.70 | - |
| Mar 22, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| Mar 21, 2024 | 5.85 | 5.86 | 5.81 | 5.81 | 5.81 | - |
| Mar 20, 2024 | 5.76 | 5.81 | 5.76 | 5.81 | 5.81 | - |
| Mar 19, 2024 | 5.75 | 5.76 | 5.75 | 5.75 | 5.75 | - |
| Mar 18, 2024 | 5.79 | 5.82 | 5.79 | 5.79 | 5.79 | - |
| Mar 15, 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| Mar 14, 2024 | 5.81 | 5.81 | 5.79 | 5.79 | 5.79 | - |
| Mar 13, 2024 | 5.80 | 5.81 | 5.79 | 5.81 | 5.81 | 101 |
| Mar 12, 2024 | 5.81 | 5.81 | 5.80 | 5.80 | 5.80 | - |
| Mar 11, 2024 | 5.80 | 5.81 | 5.80 | 5.80 | 5.80 | - |
| Mar 08, 2024 | 5.90 | 5.90 | 5.79 | 5.79 | 5.79 | - |
| Mar 07, 2024 | 5.99 | 5.99 | 5.92 | 5.92 | 5.92 | - |
| Mar 06, 2024 | 5.71 | 5.93 | 5.71 | 5.93 | 5.93 | - |
| Mar 05, 2024 | 5.64 | 5.67 | 5.63 | 5.67 | 5.67 | - |
| Mar 04, 2024 | 5.60 | 5.62 | 5.57 | 5.62 | 5.62 | - |
| Mar 01, 2024 | 5.60 | 5.60 | 5.59 | 5.59 | 5.59 | - |
| Feb 29, 2024 | 5.62 | 5.62 | 5.59 | 5.59 | 5.59 | - |
| Feb 28, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| Feb 27, 2024 | 5.73 | 5.74 | 5.61 | 5.61 | 5.61 | - |
| Feb 26, 2024 | 5.83 | 5.85 | 5.73 | 5.74 | 5.74 | 90 |
| Feb 23, 2024 | 5.95 | 5.96 | 5.90 | 5.90 | 5.90 | - |
| Feb 22, 2024 | 5.88 | 6.00 | 5.88 | 5.94 | 5.94 | 173 |
| Feb 21, 2024 | 5.89 | 5.89 | 5.86 | 5.88 | 5.88 | - |
| Feb 20, 2024 | 5.92 | 5.92 | 5.88 | 5.88 | 5.88 | - |
| Feb 19, 2024 | 6.00 | 6.00 | 5.91 | 5.91 | 5.91 | - |
| Feb 16, 2024 | 6.00 | 6.00 | 5.97 | 5.98 | 5.98 | - |
| Feb 15, 2024 | 5.93 | 5.97 | 5.93 | 5.97 | 5.97 | - |
| Feb 14, 2024 | 5.91 | 5.92 | 5.91 | 5.92 | 5.92 | - |
| Feb 13, 2024 | 5.89 | 5.92 | 5.89 | 5.92 | 5.92 | 6 |
| Feb 12, 2024 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | - |
| Feb 09, 2024 | 6.00 | 6.02 | 5.98 | 5.98 | 5.98 | - |
| Feb 08, 2024 | 5.87 | 5.98 | 5.87 | 5.98 | 5.98 | - |
| Feb 07, 2024 | 5.87 | 5.87 | 5.86 | 5.86 | 5.86 | - |
| Feb 06, 2024 | 5.88 | 5.88 | 5.85 | 5.85 | 5.85 | - |
| Feb 05, 2024 | 6.12 | 6.12 | 5.86 | 5.86 | 5.86 | 116 |
| Feb 02, 2024 | 6.28 | 6.30 | 6.13 | 6.14 | 6.14 | - |
| Feb 01, 2024 | 6.47 | 6.48 | 6.33 | 6.33 | 6.33 | - |
| Jan 31, 2024 | 6.18 | 6.38 | 6.18 | 6.38 | 6.38 | - |
| Jan 30, 2024 | 6.12 | 6.19 | 6.12 | 6.16 | 6.16 | - |
| Jan 29, 2024 | 6.34 | 6.35 | 6.07 | 6.07 | 6.07 | - |
| Jan 26, 2024 | 6.41 | 6.41 | 6.37 | 6.37 | 6.37 | - |
| Jan 25, 2024 | 6.41 | 6.42 | 6.41 | 6.41 | 6.41 | - |
| Jan 24, 2024 | 6.50 | 6.50 | 6.42 | 6.42 | 6.42 | - |
| Jan 23, 2024 | 6.63 | 6.63 | 6.35 | 6.46 | 6.46 | - |
| Jan 22, 2024 | 7.17 | 7.18 | 6.62 | 6.62 | 6.62 | - |
| Jan 19, 2024 | 7.52 | 7.54 | 7.23 | 7.23 | 7.23 | 40 |
| Jan 18, 2024 | 7.57 | 7.59 | 7.53 | 7.53 | 7.53 | - |
| Jan 17, 2024 | 7.63 | 7.65 | 7.59 | 7.59 | 7.59 | - |
| Jan 16, 2024 | 7.67 | 7.69 | 7.60 | 7.62 | 7.62 | - |
| Jan 15, 2024 | 7.87 | 7.87 | 7.69 | 7.69 | 7.69 | - |
| Jan 12, 2024 | 8.02 | 8.06 | 7.81 | 7.81 | 7.81 | - |
| Jan 11, 2024 | 7.68 | 8.01 | 7.68 | 8.01 | 8.01 | - |
| Jan 10, 2024 | 7.52 | 7.59 | 7.52 | 7.59 | 7.59 | - |
| Jan 09, 2024 | 7.52 | 7.53 | 7.52 | 7.53 | 7.53 | - |
| Jan 08, 2024 | 7.53 | 7.53 | 7.52 | 7.52 | 7.52 | - |
| Jan 05, 2024 | 7.51 | 7.53 | 7.51 | 7.52 | 7.52 | - |
| Jan 04, 2024 | 7.47 | 7.51 | 7.47 | 7.51 | 7.51 | - |
| Jan 03, 2024 | 7.67 | 7.69 | 7.54 | 7.54 | 7.54 | - |
| Jan 02, 2024 | 7.99 | 8.01 | 7.72 | 7.72 | 7.72 | - |
| Dec 29, 2023 | 8.01 | 8.06 | 8.01 | 8.06 | 8.06 | - |
| Dec 28, 2023 | 8.03 | 8.05 | 7.94 | 8.04 | 8.04 | 3 |
| Dec 27, 2023 | 7.48 | 7.99 | 7.46 | 7.99 | 7.99 | - |
| Dec 22, 2023 | 7.33 | 7.51 | 7.33 | 7.51 | 7.51 | - |
| Dec 21, 2023 | 7.42 | 7.42 | 7.23 | 7.30 | 7.30 | - |
| Dec 20, 2023 | 7.25 | 7.30 | 7.22 | 7.30 | 7.30 | - |
| Dec 19, 2023 | 7.20 | 7.33 | 7.20 | 7.28 | 7.28 | 250 |
| Dec 18, 2023 | 7.11 | 7.22 | 7.11 | 7.21 | 7.21 | - |
| Dec 15, 2023 | 6.87 | 7.06 | 6.87 | 7.02 | 7.02 | - |
| Dec 14, 2023 | 6.60 | 6.84 | 6.60 | 6.83 | 6.83 | - |
| Dec 13, 2023 | 7.40 | 7.41 | 6.61 | 6.65 | 6.65 | - |
| Dec 12, 2023 | 7.39 | 7.56 | 7.39 | 7.44 | 7.44 | - |
| Dec 11, 2023 | 8.07 | 8.07 | 7.57 | 7.57 | 7.57 | - |
| Dec 08, 2023 | 8.04 | 8.17 | 8.04 | 8.08 | 8.08 | 898 |
| Dec 07, 2023 | 7.86 | 8.06 | 7.86 | 8.06 | 8.06 | - |
| Dec 06, 2023 | 7.63 | 7.80 | 7.63 | 7.79 | 7.79 | - |
| Dec 05, 2023 | 7.50 | 7.69 | 7.50 | 7.68 | 7.68 | - |
| Dec 04, 2023 | 7.41 | 7.47 | 7.41 | 7.47 | 7.47 | - |
| Dec 01, 2023 | 7.34 | 7.43 | 7.34 | 7.43 | 7.43 | - |
| Nov 30, 2023 | 7.27 | 7.35 | 7.24 | 7.33 | 7.33 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.