Singapore markets open in 44 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
58,212.05 -2,401.64 (-3.96%) CMC Crypto 200
1,277.92 -61.15 (-4.57%)
SergeFerrari Group SA (SEFER.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 03:55PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 6.06 | 6.06 | 5.99 | 6.00 | 6.00 | 1,951 |
| 29 Apr 2024 | 6.03 | 6.05 | 6.00 | 6.05 | 6.05 | 2,678 |
| 26 Apr 2024 | 5.90 | 5.99 | 5.90 | 5.99 | 5.99 | 1,597 |
| 25 Apr 2024 | 5.88 | 5.92 | 5.88 | 5.90 | 5.90 | 1,393 |
| 24 Apr 2024 | 6.00 | 6.01 | 5.87 | 5.88 | 5.88 | 1,987 |
| 23 Apr 2024 | 6.04 | 6.04 | 5.95 | 6.00 | 6.00 | 905 |
| 22 Apr 2024 | 6.06 | 6.06 | 5.98 | 5.98 | 5.98 | 1,668 |
| 19 Apr 2024 | 6.06 | 6.10 | 6.06 | 6.06 | 6.06 | 694 |
| 18 Apr 2024 | 6.06 | 6.12 | 6.05 | 6.06 | 6.06 | 586 |
| 17 Apr 2024 | 6.10 | 6.10 | 6.05 | 6.06 | 6.06 | 122 |
| 16 Apr 2024 | 6.08 | 6.10 | 6.04 | 6.10 | 6.10 | 366 |
| 15 Apr 2024 | 6.10 | 6.11 | 6.02 | 6.10 | 6.10 | 953 |
| 12 Apr 2024 | 6.29 | 6.30 | 6.13 | 6.13 | 6.13 | 1,509 |
| 11 Apr 2024 | 6.30 | 6.39 | 6.29 | 6.29 | 6.29 | 1,120 |
| 10 Apr 2024 | 6.29 | 6.80 | 6.24 | 6.29 | 6.29 | 13,718 |
| 09 Apr 2024 | 6.13 | 6.28 | 6.05 | 6.27 | 6.27 | 6,413 |
| 08 Apr 2024 | 6.26 | 6.26 | 5.96 | 6.13 | 6.13 | 2,832 |
| 05 Apr 2024 | 6.40 | 6.40 | 6.16 | 6.25 | 6.25 | 1,584 |
| 04 Apr 2024 | 5.94 | 6.45 | 5.94 | 6.40 | 6.40 | 9,621 |
| 03 Apr 2024 | 5.96 | 5.96 | 5.88 | 5.94 | 5.94 | 2,071 |
| 02 Apr 2024 | 5.90 | 5.96 | 5.90 | 5.96 | 5.96 | 816 |
| 28 Mar 2024 | 5.76 | 5.98 | 5.76 | 5.85 | 5.85 | 4,591 |
| 27 Mar 2024 | 5.94 | 5.94 | 5.68 | 5.76 | 5.76 | 8,871 |
| 26 Mar 2024 | 6.05 | 6.06 | 5.88 | 6.00 | 6.00 | 3,612 |
| 25 Mar 2024 | 5.89 | 6.05 | 5.86 | 6.05 | 6.05 | 4,075 |
| 22 Mar 2024 | 5.87 | 5.89 | 5.84 | 5.89 | 5.89 | 2,071 |
| 21 Mar 2024 | 5.92 | 5.93 | 5.86 | 5.87 | 5.87 | 1,945 |
| 20 Mar 2024 | 5.81 | 5.90 | 5.80 | 5.90 | 5.90 | 1,766 |
| 19 Mar 2024 | 5.80 | 5.81 | 5.80 | 5.81 | 5.81 | 1,162 |
| 18 Mar 2024 | 5.84 | 5.88 | 5.80 | 5.80 | 5.80 | 2,407 |
| 15 Mar 2024 | 5.85 | 5.85 | 5.83 | 5.84 | 5.84 | 1,119 |
| 14 Mar 2024 | 5.86 | 5.86 | 5.83 | 5.84 | 5.84 | 1,361 |
| 13 Mar 2024 | 5.85 | 5.87 | 5.83 | 5.86 | 5.86 | 1,333 |
| 12 Mar 2024 | 5.87 | 5.87 | 5.85 | 5.85 | 5.85 | 783 |
| 11 Mar 2024 | 5.85 | 5.87 | 5.84 | 5.86 | 5.86 | 1,972 |
| 08 Mar 2024 | 5.95 | 5.95 | 5.83 | 5.85 | 5.85 | 2,281 |
| 07 Mar 2024 | 6.04 | 6.06 | 5.93 | 5.95 | 5.95 | 3,508 |
| 06 Mar 2024 | 5.77 | 6.04 | 5.77 | 6.04 | 6.04 | 5,636 |
| 05 Mar 2024 | 5.68 | 5.76 | 5.68 | 5.76 | 5.76 | 2,132 |
| 04 Mar 2024 | 5.67 | 5.70 | 5.60 | 5.69 | 5.69 | 4,628 |
| 01 Mar 2024 | 5.65 | 5.66 | 5.64 | 5.65 | 5.65 | 1,231 |
| 29 Feb 2024 | 5.67 | 5.68 | 5.65 | 5.65 | 5.65 | 966 |
| 28 Feb 2024 | 5.68 | 5.68 | 5.67 | 5.67 | 5.67 | 916 |
| 27 Feb 2024 | 5.80 | 5.80 | 5.62 | 5.67 | 5.67 | 2,542 |
| 26 Feb 2024 | 5.88 | 5.88 | 5.76 | 5.78 | 5.78 | 3,341 |
| 23 Feb 2024 | 6.01 | 6.02 | 5.80 | 5.88 | 5.88 | 4,030 |
| 22 Feb 2024 | 5.93 | 6.00 | 5.93 | 6.00 | 6.00 | 2,654 |
| 21 Feb 2024 | 5.94 | 5.94 | 5.89 | 5.93 | 5.93 | 2,860 |
| 20 Feb 2024 | 5.97 | 5.97 | 5.93 | 5.94 | 5.94 | 1,902 |
| 19 Feb 2024 | 6.05 | 6.05 | 5.97 | 5.97 | 5.97 | 3,244 |
| 16 Feb 2024 | 6.05 | 6.05 | 6.01 | 6.05 | 6.05 | 1,915 |
| 15 Feb 2024 | 5.98 | 6.05 | 5.98 | 6.05 | 6.05 | 4,013 |
| 14 Feb 2024 | 5.96 | 5.98 | 5.96 | 5.98 | 5.98 | 799 |
| 13 Feb 2024 | 5.94 | 6.02 | 5.94 | 5.96 | 5.96 | 1,380 |
| 12 Feb 2024 | 6.04 | 6.04 | 5.94 | 5.94 | 5.94 | 2,612 |
| 09 Feb 2024 | 6.10 | 6.10 | 6.00 | 6.05 | 6.05 | 1,445 |
| 08 Feb 2024 | 5.92 | 6.06 | 5.92 | 6.06 | 6.06 | 2,133 |
| 07 Feb 2024 | 5.92 | 5.92 | 5.90 | 5.92 | 5.92 | 2,263 |
| 06 Feb 2024 | 5.93 | 5.93 | 5.89 | 5.92 | 5.92 | 1,332 |
| 05 Feb 2024 | 6.10 | 6.10 | 5.80 | 5.93 | 5.93 | 10,553 |
| 02 Feb 2024 | 6.34 | 6.36 | 6.13 | 6.18 | 6.18 | 8,415 |
| 01 Feb 2024 | 6.54 | 6.54 | 6.34 | 6.34 | 6.34 | 6,056 |
| 31 Jan 2024 | 6.25 | 6.56 | 6.24 | 6.53 | 6.53 | 10,123 |
| 30 Jan 2024 | 6.19 | 6.29 | 6.13 | 6.24 | 6.24 | 4,037 |
| 29 Jan 2024 | 6.40 | 6.40 | 6.10 | 6.18 | 6.18 | 8,018 |
| 26 Jan 2024 | 6.48 | 6.48 | 6.38 | 6.40 | 6.40 | 3,064 |
| 25 Jan 2024 | 6.48 | 6.48 | 6.46 | 6.47 | 6.47 | 2,321 |
| 24 Jan 2024 | 6.50 | 6.51 | 6.46 | 6.47 | 6.47 | 1,590 |
| 23 Jan 2024 | 6.69 | 6.70 | 6.32 | 6.56 | 6.56 | 38,228 |
| 22 Jan 2024 | 7.24 | 7.26 | 6.60 | 6.69 | 6.69 | 11,755 |
| 19 Jan 2024 | 7.59 | 7.60 | 7.20 | 7.24 | 7.24 | 5,640 |
| 18 Jan 2024 | 7.64 | 7.66 | 7.59 | 7.59 | 7.59 | 1,237 |
| 17 Jan 2024 | 7.70 | 7.70 | 7.64 | 7.64 | 7.64 | 652 |
| 16 Jan 2024 | 7.74 | 7.75 | 7.65 | 7.70 | 7.70 | 1,574 |
| 15 Jan 2024 | 7.80 | 7.80 | 7.74 | 7.74 | 7.74 | 2,423 |
| 12 Jan 2024 | 8.10 | 8.17 | 7.84 | 7.94 | 7.94 | 2,804 |
| 11 Jan 2024 | 7.75 | 8.20 | 7.75 | 8.10 | 8.10 | 5,049 |
| 10 Jan 2024 | 7.58 | 7.75 | 7.58 | 7.75 | 7.75 | 6,134 |
| 09 Jan 2024 | 7.59 | 7.60 | 7.57 | 7.59 | 7.59 | 772 |
| 08 Jan 2024 | 7.60 | 7.60 | 7.54 | 7.59 | 7.59 | 1,997 |
| 05 Jan 2024 | 7.58 | 7.62 | 7.56 | 7.60 | 7.60 | 2,896 |
| 04 Jan 2024 | 7.54 | 7.58 | 7.54 | 7.58 | 7.58 | 743 |
| 03 Jan 2024 | 7.74 | 7.76 | 7.54 | 7.54 | 7.54 | 4,046 |
| 02 Jan 2024 | 8.10 | 8.10 | 7.74 | 7.74 | 7.74 | 4,877 |
| 29 Dec 2023 | 8.09 | 8.35 | 8.06 | 8.06 | 8.06 | 8,999 |
| 28 Dec 2023 | 8.11 | 8.18 | 7.85 | 8.09 | 8.09 | 8,183 |
| 27 Dec 2023 | 7.50 | 8.18 | 7.50 | 8.11 | 8.11 | 11,843 |
| 22 Dec 2023 | 7.41 | 7.66 | 7.40 | 7.55 | 7.55 | 8,261 |
| 21 Dec 2023 | 7.49 | 7.54 | 7.22 | 7.40 | 7.40 | 8,216 |
| 20 Dec 2023 | 7.32 | 7.49 | 7.27 | 7.49 | 7.49 | 3,288 |
| 19 Dec 2023 | 7.28 | 7.50 | 7.27 | 7.32 | 7.32 | 5,009 |
| 18 Dec 2023 | 7.20 | 7.46 | 7.20 | 7.27 | 7.27 | 7,169 |
| 15 Dec 2023 | 6.93 | 7.32 | 6.93 | 7.18 | 7.18 | 7,082 |
| 14 Dec 2023 | 6.67 | 6.94 | 6.66 | 6.93 | 6.93 | 16,257 |
| 13 Dec 2023 | 7.47 | 7.47 | 6.59 | 6.66 | 6.66 | 21,097 |
| 12 Dec 2023 | 7.46 | 7.71 | 7.46 | 7.47 | 7.47 | 3,187 |
| 11 Dec 2023 | 8.10 | 8.23 | 7.46 | 7.46 | 7.46 | 17,071 |
| 08 Dec 2023 | 8.12 | 8.27 | 8.12 | 8.15 | 8.15 | 5,254 |
| 07 Dec 2023 | 7.94 | 8.12 | 7.93 | 8.12 | 8.12 | 4,962 |
| 06 Dec 2023 | 7.70 | 8.08 | 7.70 | 7.93 | 7.93 | 6,926 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.