Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

SergeFerrari Group SA (0QVG.L)

LSE - LSE Delayed price. Currency in EUR

Add to watchlist

8.20

+0.13

(+1.61%)

At close: 08:00AM BST

Time period:

02 Oct 2022 - 02 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Oct 2023	8.20	8.20	8.20	8.20	8.20	2
29 Sept 2023	8.07	8.07	8.07	8.07	8.07	70
28 Sept 2023	-	-	-	-	-	-
27 Sept 2023	7.92	8.30	7.92	8.15	8.15	257
26 Sept 2023	8.06	8.06	7.82	7.90	7.90	84
25 Sept 2023	8.69	8.69	8.45	8.45	8.45	124
22 Sept 2023	9.22	9.22	9.22	9.22	9.22	100
21 Sept 2023	9.24	9.24	9.24	9.24	9.24	64
20 Sept 2023	9.27	9.70	9.27	9.70	9.70	19
19 Sept 2023	9.33	9.33	9.09	9.09	9.09	44
18 Sept 2023	9.68	9.73	9.47	9.47	9.47	225
15 Sept 2023	-	-	-	-	-	-
14 Sept 2023	-	-	-	-	-	-
13 Sept 2023	-	-	-	-	-	-
12 Sept 2023	-	-	-	-	-	-
11 Sept 2023	10.76	10.76	10.74	10.74	10.74	116
08 Sept 2023	10.62	10.62	10.62	10.62	10.62	186
07 Sept 2023	10.92	10.94	10.92	10.94	10.94	121
06 Sept 2023	-	-	-	-	-	-
05 Sept 2023	11.46	11.46	11.46	11.46	11.46	63
04 Sept 2023	11.58	11.58	11.58	11.58	11.58	120
01 Sept 2023	11.18	11.44	11.18	11.42	11.42	259
31 Aug 2023	11.08	11.12	11.08	11.10	11.10	252
30 Aug 2023	11.10	11.14	11.10	11.10	11.10	268
29 Aug 2023	11.14	11.14	11.14	11.14	11.14	130
25 Aug 2023	11.02	11.02	11.02	11.02	11.02	69
24 Aug 2023	11.24	11.24	11.24	11.24	11.24	779
23 Aug 2023	11.30	11.30	11.30	11.30	11.30	44
22 Aug 2023	-	-	-	-	-	-
21 Aug 2023	11.24	11.30	11.24	11.30	11.30	60
18 Aug 2023	11.44	11.44	11.26	11.26	11.26	756
17 Aug 2023	11.44	11.48	11.44	11.46	11.46	379
16 Aug 2023	11.44	11.48	11.40	11.42	11.42	994
15 Aug 2023	11.50	11.50	11.44	11.44	11.44	563
14 Aug 2023	11.52	11.52	11.52	11.52	11.52	150
11 Aug 2023	11.58	11.58	11.52	11.52	11.52	314
10 Aug 2023	-	-	-	-	-	-
09 Aug 2023	11.48	11.48	11.48	11.48	11.48	15
08 Aug 2023	11.18	11.38	11.18	11.36	11.36	636
07 Aug 2023	11.10	11.16	11.04	11.14	11.14	1,251
04 Aug 2023	11.54	11.56	11.08	11.10	11.10	478
03 Aug 2023	11.54	11.54	11.52	11.52	11.52	994
02 Aug 2023	11.70	11.70	11.58	11.58	11.58	363
01 Aug 2023	11.84	11.84	11.70	11.70	11.70	773
31 July 2023	11.92	11.98	11.90	11.90	11.90	1,140
28 July 2023	11.86	11.88	11.86	11.88	11.88	134
27 July 2023	11.84	11.84	11.84	11.84	11.84	60
26 July 2023	-	-	-	-	-	-
25 July 2023	11.70	11.72	11.68	11.70	11.70	489
24 July 2023	11.62	11.62	11.62	11.62	11.62	23
21 July 2023	11.66	11.86	11.36	11.60	11.60	1,146
20 July 2023	12.52	12.52	11.90	12.04	12.04	3,174
19 July 2023	12.98	12.98	12.66	12.96	12.96	1,158
18 July 2023	14.92	14.92	14.90	14.92	14.92	131
17 July 2023	14.92	14.96	14.78	14.78	14.78	456
14 July 2023	14.92	14.92	14.92	14.92	14.92	251
13 July 2023	14.90	14.90	14.90	14.90	14.90	13
12 July 2023	14.92	14.92	14.88	14.88	14.88	34
11 July 2023	-	-	-	-	-	-
10 July 2023	-	-	-	-	-	-
07 July 2023	14.70	14.74	14.70	14.74	14.74	187
06 July 2023	14.80	14.86	14.74	14.74	14.74	90
05 July 2023	15.16	15.18	15.14	15.14	15.14	105
04 July 2023	14.70	14.80	14.70	14.80	14.80	210
03 July 2023	15.20	15.20	15.08	15.08	15.08	96
30 June 2023	14.84	15.02	14.84	14.90	14.90	773
29 June 2023	-	-	-	-	-	-
28 June 2023	14.42	14.46	14.40	14.40	14.40	352
27 June 2023	14.40	14.46	14.40	14.46	14.46	488
26 June 2023	14.34	14.40	14.34	14.40	14.40	222
23 June 2023	14.26	14.26	14.20	14.20	14.20	64
22 June 2023	14.22	14.40	14.22	14.40	14.40	405
21 June 2023	14.02	14.08	14.02	14.08	14.08	414
20 June 2023	13.98	13.98	13.80	13.92	13.92	232
19 June 2023	14.06	14.06	13.90	13.92	13.92	708
16 June 2023	14.20	14.20	14.04	14.04	14.04	149
15 June 2023	13.84	13.84	13.84	13.84	13.84	21
14 June 2023	-	-	-	-	-	-
13 June 2023	14.40	14.40	14.40	14.40	14.40	50
12 June 2023	14.48	14.54	14.48	14.54	14.54	35
09 June 2023	14.64	14.64	14.54	14.58	14.58	605
08 June 2023	14.22	14.50	14.22	14.46	14.46	888
07 June 2023	13.82	14.16	13.82	14.14	14.14	876
06 June 2023	13.88	13.88	13.88	13.88	13.88	100
05 June 2023	14.26	14.26	14.24	14.24	14.24	108
02 June 2023	14.30	14.30	14.30	14.30	14.30	320
01 June 2023	13.86	13.98	13.86	13.92	13.92	956
31 May 2023	13.90	13.90	13.74	13.74	13.74	2,307
30 May 2023	13.80	14.28	13.80	14.24	14.24	1,644
26 May 2023	13.16	13.18	13.16	13.18	13.18	105
25 May 2023	-	-	-	-	-	-
24 May 2023	-	-	-	-	-	-
23 May 2023	13.36	13.54	13.36	13.48	13.48	1,213
22 May 2023	13.18	13.18	13.12	13.12	13.12	162
19 May 2023	13.22	13.22	13.22	13.22	13.22	6
18 May 2023	-	-	-	-	-	-
17 May 2023	13.34	13.56	13.34	13.42	13.42	1,032
16 May 2023	-	-	-	-	-	-
15 May 2023	13.26	13.68	13.26	13.50	13.50	1,851
12 May 2023	13.12	13.12	13.06	13.10	13.10	1,578
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,235.50-14.20(-0.20%)

AUD/USD0.6367-0.0070(-1.08%)

ASX 2007,033.20-15.40(-0.22%)

OIL88.60-2.19(-2.41%)

GOLD1,845.40-20.70(-1.11%)

Bitcoin AUD43,724.90+1,151.72(+2.71%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

SergeFerrari Group SA (0QVG.L)

ALL ORDS
7,235.50
-14.20(-0.20%)

AUD/USD
0.6367
-0.0070(-1.08%)

ASX 200
7,033.20
-15.40(-0.22%)

OIL
88.60
-2.19(-2.41%)

GOLD
1,845.40
-20.70(-1.11%)

Bitcoin AUD
43,724.90
+1,151.72(+2.71%)