Salvatore Ferragamo S.p.A. (BIT:SFER)
Italy · Delayed Price · Currency is EUR 7.25
+0.02 (0.28%)
Jan 22, 2026, 5:35 PM CET
Salvatore Ferragamo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 7.46 | 7.49 | 7.24 | 7.29 | - | 0.83% | 187,346 |
| 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 |
| Jan 14, 2026 | 7.71 | 8.03 | 7.50 | 7.87 | 7.87 | - | 373,111 |
| Jan 13, 2026 | 7.77 | 7.96 | 7.70 | 7.87 | 7.87 | 1.09% | 382,134 |
| Jan 12, 2026 | 7.98 | 7.98 | 7.68 | 7.78 | 7.78 | -1.83% | 506,426 |
| Jan 9, 2026 | 7.88 | 8.07 | 7.83 | 7.93 | 7.93 | -0.69% | 570,594 |
| Jan 8, 2026 | 8.30 | 8.32 | 7.73 | 7.98 | 7.98 | -5.34% | 1,798,455 |
| Jan 7, 2026 | 8.66 | 8.66 | 8.25 | 8.43 | 8.43 | -2.66% | 628,470 |
| Jan 6, 2026 | 8.11 | 8.71 | 8.06 | 8.66 | 8.66 | 6.39% | 700,340 |
| Jan 5, 2026 | 8.40 | 8.40 | 8.05 | 8.14 | 8.14 | -2.46% | 544,283 |
| Jan 2, 2026 | 8.29 | 8.40 | 8.23 | 8.35 | 8.35 | 1.40% | 353,244 |
| Dec 30, 2025 | 8.19 | 8.24 | 8.09 | 8.23 | 8.23 | 0.06% | 203,642 |
| Dec 29, 2025 | 8.10 | 8.23 | 8.09 | 8.23 | 8.23 | 1.98% | 213,770 |
| Dec 23, 2025 | 8.01 | 8.24 | 7.99 | 8.07 | 8.07 | -0.12% | 265,947 |
| Dec 22, 2025 | 8.21 | 8.26 | 8.08 | 8.08 | 8.08 | -1.52% | 173,115 |
| Dec 19, 2025 | 8.00 | 8.27 | 7.99 | 8.20 | 8.20 | 0.68% | 345,984 |
| Dec 18, 2025 | 8.00 | 8.15 | 7.94 | 8.15 | 8.15 | 0.99% | 208,530 |
| Dec 17, 2025 | 8.15 | 8.15 | 7.99 | 8.07 | 8.07 | -0.68% | 197,911 |
| Dec 16, 2025 | 8.10 | 8.23 | 8.03 | 8.12 | 8.12 | 0.43% | 277,738 |
| Dec 15, 2025 | 8.00 | 8.42 | 8.00 | 8.09 | 8.09 | 1.13% | 793,066 |
| Dec 12, 2025 | 7.83 | 8.00 | 7.82 | 8.00 | 8.00 | 2.04% | 347,101 |
| Dec 11, 2025 | 7.76 | 7.90 | 7.75 | 7.84 | 7.84 | 1.10% | 221,697 |
| Dec 10, 2025 | 7.72 | 7.78 | 7.66 | 7.75 | 7.75 | 0.32% | 137,395 |
| Dec 9, 2025 | 7.78 | 7.93 | 7.71 | 7.73 | 7.73 | -0.64% | 323,167 |
| Dec 8, 2025 | 7.94 | 7.99 | 7.77 | 7.78 | 7.78 | -2.81% | 371,889 |
| Dec 5, 2025 | 8.20 | 8.20 | 7.95 | 8.00 | 8.00 | -2.08% | 277,565 |
| Dec 4, 2025 | 7.90 | 8.17 | 7.90 | 8.17 | 8.17 | 2.00% | 373,913 |
| Dec 3, 2025 | 7.93 | 8.01 | 7.74 | 8.01 | 8.01 | 0.69% | 348,039 |
| Dec 2, 2025 | 8.05 | 8.11 | 7.88 | 7.96 | 7.96 | -1.43% | 338,740 |
| Dec 1, 2025 | 7.92 | 8.07 | 7.85 | 8.07 | 8.07 | 1.57% | 369,980 |
| Nov 28, 2025 | 8.01 | 8.50 | 7.87 | 7.95 | 7.95 | 2.38% | 677,733 |
| Nov 27, 2025 | 7.73 | 7.79 | 7.68 | 7.76 | 7.76 | 0.78% | 290,001 |
| Nov 26, 2025 | 7.72 | 7.82 | 7.65 | 7.70 | 7.70 | 0.59% | 298,767 |
| Nov 25, 2025 | 7.70 | 7.70 | 7.45 | 7.66 | 7.66 | 0.07% | 267,612 |
| Nov 24, 2025 | 7.65 | 7.70 | 7.52 | 7.65 | 7.65 | 1.19% | 314,396 |
| Nov 21, 2025 | 7.30 | 7.65 | 7.30 | 7.56 | 7.56 | 1.54% | 252,278 |
| Nov 20, 2025 | 7.50 | 7.59 | 7.31 | 7.45 | 7.45 | 0.40% | 339,329 |
| Nov 19, 2025 | 7.24 | 7.51 | 7.15 | 7.42 | 7.42 | 2.28% | 470,241 |
| Nov 18, 2025 | 7.35 | 7.36 | 7.19 | 7.25 | 7.25 | -3.27% | 383,876 |
| Nov 17, 2025 | 7.63 | 7.65 | 7.46 | 7.50 | 7.50 | -2.22% | 328,725 |
| Nov 14, 2025 | 7.64 | 7.82 | 7.54 | 7.67 | 7.67 | 0.86% | 470,239 |
| Nov 13, 2025 | 7.71 | 7.92 | 7.60 | 7.60 | 7.60 | -1.87% | 442,867 |
| Nov 12, 2025 | 7.70 | 8.06 | 7.61 | 7.75 | 7.75 | 1.64% | 691,250 |
| Nov 11, 2025 | 7.62 | 7.74 | 7.58 | 7.62 | 7.62 | 0.66% | 512,454 |
| Nov 10, 2025 | 7.42 | 7.60 | 7.34 | 7.57 | 7.57 | 3.56% | 455,350 |
| Nov 7, 2025 | 7.28 | 7.47 | 7.26 | 7.31 | 7.31 | 2.09% | 501,831 |