Salvatore Ferragamo S.p.A. (BIT:SFER)
Italy · Delayed Price · Currency is EUR 6.61
-0.05 (-0.68%)
Mar 26, 2026, 3:55 PM CET
Salvatore Ferragamo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 6.70 | 6.71 | 6.58 | 6.59 | - | -0.68% | 145,733 |
| Mar 24, 2026 | 6.50 | 6.69 | 6.48 | 6.64 | 6.64 | 2.79% | 263,734 |
| Mar 23, 2026 | 6.17 | 6.71 | 6.15 | 6.46 | 6.46 | 2.54% | 376,568 |
| Mar 20, 2026 | 6.47 | 6.50 | 6.30 | 6.30 | 6.30 | 0.32% | 341,986 |
| Mar 19, 2026 | 6.52 | 6.55 | 6.20 | 6.28 | 6.28 | -5.50% | 479,915 |
| Mar 18, 2026 | 6.88 | 6.88 | 6.50 | 6.64 | 6.64 | -2.42% | 401,486 |
| Mar 17, 2026 | 6.82 | 6.87 | 6.73 | 6.81 | 6.81 | -0.66% | 202,632 |
| Mar 16, 2026 | 6.90 | 7.00 | 6.75 | 6.85 | 6.85 | 0.29% | 252,010 |
| Mar 13, 2026 | 6.72 | 6.95 | 6.57 | 6.83 | 6.83 | 1.19% | 414,139 |
| Mar 12, 2026 | 6.30 | 6.81 | 6.18 | 6.75 | 6.75 | 10.93% | 1,236,237 |
| Mar 11, 2026 | 6.06 | 6.22 | 6.03 | 6.09 | 6.09 | -0.33% | 270,717 |
| Mar 10, 2026 | 6.05 | 6.21 | 6.00 | 6.11 | 6.11 | 3.39% | 295,810 |
| Mar 9, 2026 | 5.80 | 5.93 | 5.79 | 5.91 | 5.91 | -2.72% | 324,896 |
| Mar 6, 2026 | 6.18 | 6.21 | 5.96 | 6.07 | 6.07 | -1.30% | 226,755 |
| Mar 5, 2026 | 6.03 | 6.23 | 5.96 | 6.15 | 6.15 | 1.15% | 337,752 |
| Mar 4, 2026 | 6.10 | 6.14 | 5.93 | 6.08 | 6.08 | 1.25% | 554,542 |
| Mar 3, 2026 | 6.35 | 6.38 | 6.00 | 6.01 | 6.01 | -7.40% | 429,231 |
| Mar 2, 2026 | 6.43 | 6.58 | 6.33 | 6.49 | 6.49 | -3.93% | 424,520 |
| Feb 27, 2026 | 6.91 | 6.91 | 6.70 | 6.75 | 6.75 | -2.24% | 334,777 |
| Feb 26, 2026 | 6.91 | 7.02 | 6.83 | 6.91 | 6.91 | 0.29% | 256,700 |
| Feb 25, 2026 | 7.07 | 7.07 | 6.84 | 6.89 | 6.89 | -2.34% | 271,372 |
| Feb 24, 2026 | 6.92 | 7.14 | 6.88 | 7.05 | 7.05 | 2.03% | 411,541 |
| Feb 23, 2026 | 6.98 | 7.14 | 6.89 | 6.91 | 6.91 | -0.86% | 381,107 |
| Feb 20, 2026 | 6.92 | 7.07 | 6.87 | 6.97 | 6.97 | 4.19% | 589,472 |
| Feb 19, 2026 | 6.68 | 6.70 | 6.54 | 6.69 | 6.69 | 0.07% | 173,440 |
| Feb 18, 2026 | 6.73 | 6.73 | 6.57 | 6.69 | 6.69 | -0.37% | 242,061 |
| Feb 17, 2026 | 6.64 | 6.80 | 6.60 | 6.71 | 6.71 | 0.52% | 253,998 |
| Feb 16, 2026 | 6.80 | 6.82 | 6.65 | 6.68 | 6.68 | -0.67% | 112,767 |
| Feb 13, 2026 | 6.70 | 6.82 | 6.63 | 6.72 | 6.72 | -0.22% | 245,977 |
| Feb 12, 2026 | 6.78 | 7.00 | 6.70 | 6.74 | 6.74 | -1.25% | 245,904 |
| Feb 11, 2026 | 6.92 | 6.93 | 6.80 | 6.82 | 6.82 | -2.43% | 180,662 |
| Feb 10, 2026 | 6.84 | 7.14 | 6.84 | 6.99 | 6.99 | 3.02% | 523,435 |
| Feb 9, 2026 | 6.70 | 6.82 | 6.65 | 6.79 | 6.79 | 1.42% | 311,568 |
| Feb 6, 2026 | 6.52 | 6.69 | 6.39 | 6.69 | 6.69 | 1.21% | 309,499 |
| Feb 5, 2026 | 6.49 | 6.65 | 6.47 | 6.61 | 6.61 | 1.30% | 228,788 |
| Feb 4, 2026 | 6.40 | 6.54 | 6.38 | 6.53 | 6.53 | 1.40% | 245,839 |
| Feb 3, 2026 | 6.50 | 6.50 | 6.33 | 6.44 | 6.44 | - | 258,099 |
| Feb 2, 2026 | 6.60 | 6.68 | 6.43 | 6.44 | 6.44 | -2.72% | 413,668 |
| Jan 30, 2026 | 6.32 | 6.69 | 6.31 | 6.62 | 6.62 | 4.58% | 716,447 |
| Jan 29, 2026 | 6.30 | 6.33 | 6.18 | 6.33 | 6.33 | 0.24% | 487,984 |
| Jan 28, 2026 | 6.57 | 6.58 | 6.02 | 6.31 | 6.31 | -5.75% | 1,619,539 |
| Jan 27, 2026 | 6.84 | 6.84 | 6.62 | 6.70 | 6.70 | -1.47% | 516,393 |
| Jan 26, 2026 | 7.00 | 7.00 | 6.77 | 6.80 | 6.80 | -3.34% | 520,121 |
| Jan 23, 2026 | 7.21 | 7.22 | 6.93 | 7.03 | 7.03 | -2.97% | 394,221 |
| Jan 22, 2026 | 7.46 | 7.49 | 7.24 | 7.25 | 7.25 | 0.28% | 272,508 |
| Jan 21, 2026 | 7.11 | 7.32 | 7.07 | 7.23 | 7.23 | 2.41% | 515,814 |
| Jan 20, 2026 | 7.06 | 7.10 | 6.92 | 7.06 | 7.06 | -0.49% | 445,581 |
| Jan 19, 2026 | 7.14 | 7.19 | 7.03 | 7.09 | 7.09 | -2.41% | 485,238 |
| Jan 16, 2026 | 7.67 | 7.76 | 7.18 | 7.27 | 7.27 | -4.78% | 872,161 |
| Jan 15, 2026 | 7.96 | 8.05 | 7.59 | 7.63 | 7.63 | -2.99% | 707,038 |