Salvatore Ferragamo S.p.A. (BIT:SFER)
Italy · Delayed Price · Currency is EUR 8.23
+0.01 (0.06%)
Dec 30, 2025, 5:35 PM CET
Salvatore Ferragamo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 6, 2025 | 7.28 | 7.43 | 7.16 | 7.16 | 7.16 | -1.72% | 378,623 |
| Nov 5, 2025 | 7.15 | 7.43 | 6.81 | 7.29 | 7.29 | 8.01% | 1,456,667 |
| Nov 4, 2025 | 6.80 | 6.91 | 6.71 | 6.75 | 6.75 | -1.53% | 401,878 |
| Nov 3, 2025 | 6.95 | 7.00 | 6.77 | 6.85 | 6.85 | -1.86% | 402,605 |
| Oct 31, 2025 | 7.22 | 7.26 | 6.95 | 6.98 | 6.98 | -2.99% | 564,902 |
| Oct 30, 2025 | 7.25 | 7.32 | 7.07 | 7.20 | 7.20 | -0.96% | 462,770 |
| Oct 29, 2025 | 7.21 | 7.32 | 7.10 | 7.27 | 7.27 | -0.27% | 543,530 |
| Oct 28, 2025 | 7.23 | 7.62 | 7.19 | 7.29 | 7.29 | 0.48% | 1,127,122 |
| Oct 27, 2025 | 7.16 | 7.28 | 7.02 | 7.25 | 7.25 | 2.04% | 851,695 |
| Oct 24, 2025 | 6.56 | 7.29 | 6.55 | 7.11 | 7.11 | 13.32% | 4,349,023 |
| Oct 23, 2025 | 6.23 | 6.45 | 6.22 | 6.27 | 6.27 | 0.48% | 644,518 |
| Oct 22, 2025 | 6.28 | 6.28 | 6.10 | 6.24 | 6.24 | -0.72% | 380,430 |
| Oct 21, 2025 | 6.19 | 6.32 | 6.11 | 6.29 | 6.29 | 1.78% | 372,425 |
| Oct 20, 2025 | 6.13 | 6.35 | 6.10 | 6.18 | 6.18 | 0.98% | 632,096 |
| Oct 17, 2025 | 5.86 | 6.12 | 5.81 | 6.12 | 6.12 | 2.86% | 546,782 |