Sergeferrari Group (SEFER)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.23 | -3.7216828479 | 6.18 | 6.18 | 5.85 | 2371 | 6.0026805 | DE |
| 4 | 0.65 | 12.2641509434 | 5.3 | 6.35 | 5.29 | 3396 | 5.89436904 | DE |
| 12 | 0.48 | 8.77513711152 | 5.47 | 6.35 | 4.98 | 3159 | 5.48182685 | DE |
| 26 | 0 | 0 | 5.95 | 6.35 | 4.98 | 2507 | 5.54712125 | DE |
| 52 | 0.07 | 1.19047619048 | 5.88 | 7.45 | 4.98 | 2568 | 5.94063972 | DE |
| 156 | -9.55 | -61.6129032258 | 15.5 | 19.78 | 4.98 | 6943 | 11.82281358 | DE |
| 260 | 0 | 0 | 5.95 | 19.78 | 3.3 | 10993 | 9.61328366 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740504600 | 5.97 | -0.03 | -0.50 | 6 | 6.0199999 | 5.95 | 2960 |
| 1740418200 | 6 | 0.07 | 1.18 | 5.88 | 6 | 5.88 | 2998 |
| 1740159000 | 5.93 | -0.14 | -2.31 | 6.07 | 6.07 | 5.85 | 2480 |
| 1740072600 | 6.07 | -0.04 | -0.65 | 6.12 | 6.13 | 6.0599999 | 2045 |
| 1739986200 | 6.11 | -0.06 | -0.97 | 6.18 | 6.18 | 6.11 | 1373 |
| 1739899800 | 6.17 | -0.1 | -1.59 | 6.2699999 | 6.2699999 | 6.14 | 2190 |
| 1739813400 | 6.2699999 | -0.04 | -0.63 | 6.35 | 6.35 | 6.24 | 2193 |
| 1739554200 | 6.3099999 | 0.15 | 2.44 | 6.17 | 6.32 | 6.16 | 6368 |
| 1739467800 | 6.16 | 0.11 | 1.82 | 6.08 | 6.16 | 6.08 | 3567 |
| 1739381400 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1739295000 | 6.05 | 0.03 | 0.50 | 6.0199999 | 6.08 | 5.98 | 5084 |
| 1739208600 | 6.0199999 | 0.12 | 2.03 | 5.92 | 6.0199999 | 5.92 | 3000 |
| 1738949400 | 5.9 | 0.07 | 1.20 | 5.83 | 5.9 | 5.73 | 2248 |
| 1738863000 | 5.83 | 0.18 | 3.19 | 5.65 | 5.83 | 5.64 | 3899 |
| 1738776600 | 5.65 | 0.02 | 0.36 | 5.66 | 5.66 | 5.63 | 1638 |
| 1738690200 | 5.63 | 0.13 | 2.36 | 5.51 | 5.64 | 5.51 | 1713 |
| 1738603800 | 5.5 | -0.16 | -2.83 | 5.67 | 5.67 | 5.5 | 2591 |
| 1738344600 | 5.66 | 0.25 | 4.62 | 5.65 | 5.83 | 5.62 | 17174 |
| 1738258200 | 5.41 | 0.11 | 2.08 | 5.3 | 5.41 | 5.3 | 1765 |
| 1738171800 | 5.3 | 0.04 | 0.76 | 5.3 | 5.3 | 5.29 | 1245 |
| 1738085400 | 5.26 | 0.01 | 0.19 | 5.25 | 5.29 | 5.25 | 1175 |
| 1737999000 | 5.25 | -0.13 | -2.42 | 5.39 | 5.39 | 5.25 | 1806 |
| 1737739800 | 5.38 | 0 | 0.00 | 5.38 | 5.39 | 5.36 | 364 |
| 1737653400 | 5.38 | -0.1 | -1.82 | 5.48 | 5.5 | 5.38 | 1607 |
| 1737567000 | 5.48 | -0.04 | -0.72 | 5.5 | 5.5 | 5.45 | 391 |
| 1737480600 | 5.5199999 | 0 | 0.00 | 5.5199999 | 5.5199999 | 5.5199999 | 0 |
| 1737394200 | 5.5199999 | 0.02 | 0.36 | 5.46 | 5.5199999 | 5.44 | 1127 |
| 1737135000 | 5.5 | -0.06 | -1.08 | 5.5599999 | 5.5599999 | 5.5 | 1146 |
| 1737048600 | 5.5599999 | 0.02 | 0.36 | 5.55 | 5.57 | 5.48 | 2011 |
| 1736962200 | 5.54 | 0.14 | 2.59 | 5.4 | 5.54 | 5.39 | 1926 |
| 1736875800 | 5.4 | 0.15 | 2.86 | 5.26 | 5.42 | 5.25 | 3816 |
| 1736789400 | 5.25 | -0.06 | -1.13 | 5.18 | 5.25 | 5.09 | 5466 |
| 1736530200 | 5.3099999 | 0.08 | 1.53 | 5.23 | 5.46 | 5.21 | 3221 |
| 1736443800 | 5.23 | 0.22 | 4.39 | 5.01 | 5.23 | 5.01 | 7871 |
| 1736357400 | 5.01 | 0 | 0.00 | 5 | 5.05 | 4.98 | 2586 |
| 1736271000 | 5.01 | -0.04 | -0.79 | 5.05 | 5.05 | 5 | 4363 |
| 1736184600 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.01 | 10896 |
| 1735925400 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.03 | 3828 |
| 1735839000 | 5.05 | 0.01 | 0.20 | 5.0199999 | 5.05 | 5.0199999 | 1217 |
| 1735666200 | 5.04 | 0.01 | 0.20 | 5.03 | 5.05 | 5.01 | 2403 |
| 1735579800 | 5.03 | -0.03 | -0.59 | 5.0599999 | 5.09 | 5.03 | 3152 |
| 1735320600 | 5.0599999 | -0.01 | -0.20 | 5.08 | 5.1 | 5.0599999 | 2354 |
| 1735061400 | 5.07 | -0.03 | -0.59 | 5.11 | 5.11 | 5.05 | 3503 |
| 1734975000 | 5.1 | -0.04 | -0.78 | 5.14 | 5.15 | 5.09 | 6454 |
| 1734715800 | 5.14 | 0.08 | 1.58 | 5.0599999 | 5.14 | 5.04 | 796 |
| 1734629400 | 5.0599999 | 0 | 0.00 | 5.0599999 | 5.07 | 5.04 | 569 |
| 1734543000 | 5.0599999 | -0.03 | -0.59 | 5.11 | 5.15 | 5.0599999 | 4304 |
| 1734456600 | 5.09 | -0.1 | -1.93 | 5.19 | 5.19 | 5.08 | 5630 |
| 1734370200 | 5.19 | -0.23 | -4.24 | 5.43 | 5.43 | 5.17 | 6834 |
| 1734111000 | 5.42 | -0.03 | -0.55 | 5.46 | 5.46 | 5.4 | 3095 |
| 1734024600 | 5.45 | -0.08 | -1.45 | 5.54 | 5.54 | 5.45 | 1329 |
| 1733938200 | 5.53 | -0.04 | -0.72 | 5.57 | 5.57 | 5.5 | 1141 |
| 1733851800 | 5.57 | 0.02 | 0.36 | 5.55 | 5.57 | 5.55 | 826 |
| 1733765400 | 5.55 | -0.1 | -1.77 | 5.66 | 5.66 | 5.49 | 3687 |
| 1733506200 | 5.65 | 0.13 | 2.36 | 5.5199999 | 5.66 | 5.51 | 2465 |
| 1733419800 | 5.5199999 | 0.03 | 0.55 | 5.49 | 5.5199999 | 5.48 | 1466 |
| 1733333400 | 5.49 | 0.02 | 0.37 | 5.47 | 5.49 | 5.47 | 368 |
| 1733247000 | 5.47 | 0 | 0.00 | 5.47 | 5.49 | 5.44 | 520 |
| 1733160600 | 5.47 | 0.11 | 2.05 | 5.36 | 5.49 | 5.36 | 1525 |
| 1732901400 | 5.36 | -0.07 | -1.29 | 5.42 | 5.43 | 5.36 | 1159 |
| 1732815000 | 5.43 | -0.17 | -3.04 | 5.6 | 5.62 | 5.43 | 1953 |
| 1732728600 | 5.6 | 0.05 | 0.90 | 5.55 | 5.6 | 5.55 | 631 |
| 1732642200 | 5.55 | -0.05 | -0.89 | 5.6 | 5.6 | 5.47 | 1549 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
