Salvatore Ferragamo S.p.A. (BIT:SFER)
Italy · Delayed Price · Currency is EUR 7.29
+0.01 (0.07%)
Oct 29, 2025, 1:44 PM CET
Salvatore Ferragamo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 7.23 | 7.62 | 7.19 | 7.29 | 7.29 | 0.55% | 1,127,122 |
| Oct 27, 2025 | 7.16 | 7.28 | 7.02 | 7.25 | 7.25 | 1.97% | 851,695 |
| Oct 24, 2025 | 6.56 | 7.29 | 6.55 | 7.11 | 7.11 | 13.40% | 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 | -0.79% | 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 |
| Oct 16, 2025 | 5.96 | 5.99 | 5.81 | 5.95 | 5.95 | - | 464,630 |
| Oct 15, 2025 | 5.80 | 6.30 | 5.73 | 5.95 | 5.95 | 7.79% | 2,048,149 |
| Oct 14, 2025 | 5.54 | 5.69 | 5.48 | 5.52 | 5.52 | -2.99% | 623,507 |
| Oct 13, 2025 | 5.81 | 5.93 | 5.66 | 5.69 | 5.69 | -2.07% | 576,414 |
| Oct 10, 2025 | 6.00 | 6.02 | 5.79 | 5.81 | 5.81 | -2.35% | 450,177 |
| Oct 9, 2025 | 6.22 | 6.32 | 5.93 | 5.95 | 5.95 | -3.88% | 889,184 |
| Oct 8, 2025 | 5.90 | 6.31 | 5.88 | 6.19 | 6.19 | 5.27% | 1,455,545 |
| Oct 7, 2025 | 5.71 | 5.91 | 5.70 | 5.88 | 5.88 | 1.91% | 446,704 |
| Oct 6, 2025 | 5.98 | 5.98 | 5.70 | 5.77 | 5.77 | -3.51% | 723,109 |
| Oct 3, 2025 | 5.55 | 5.98 | 5.54 | 5.98 | 5.98 | 7.36% | 1,002,130 |
| Oct 2, 2025 | 5.40 | 5.57 | 5.39 | 5.57 | 5.57 | 4.31% | 486,929 |
| Oct 1, 2025 | 5.33 | 5.38 | 5.29 | 5.34 | 5.34 | -0.19% | 218,221 |
| Sep 30, 2025 | 5.39 | 5.51 | 5.30 | 5.35 | 5.35 | -0.93% | 434,113 |
| Sep 29, 2025 | 5.17 | 5.45 | 5.14 | 5.40 | 5.40 | 5.88% | 713,611 |
| Sep 26, 2025 | 5.04 | 5.13 | 5.01 | 5.10 | 5.10 | 1.80% | 332,168 |
| Sep 25, 2025 | 5.19 | 5.25 | 5.01 | 5.01 | 5.01 | -3.65% | 577,540 |
| Sep 24, 2025 | 5.34 | 5.40 | 5.20 | 5.20 | 5.20 | -2.99% | 369,140 |
| Sep 23, 2025 | 5.36 | 5.40 | 5.16 | 5.36 | 5.36 | - | 1,267,865 |
| Sep 22, 2025 | 5.56 | 5.57 | 5.25 | 5.36 | 5.36 | -3.60% | 1,123,638 |
| Sep 19, 2025 | 5.20 | 5.60 | 5.16 | 5.56 | 5.56 | 7.96% | 2,489,276 |
| Sep 18, 2025 | 4.87 | 5.31 | 4.86 | 5.15 | 5.15 | 5.97% | 2,018,558 |
| Sep 17, 2025 | 4.73 | 4.87 | 4.67 | 4.86 | 4.86 | 2.97% | 741,758 |
| Sep 16, 2025 | 4.70 | 4.86 | 4.69 | 4.72 | 4.72 | 1.29% | 665,380 |
| Sep 15, 2025 | 4.59 | 4.83 | 4.58 | 4.66 | 4.66 | 2.87% | 1,234,292 |
| Sep 12, 2025 | 4.61 | 4.65 | 4.38 | 4.53 | 4.53 | -3.00% | 2,160,507 |
| Sep 11, 2025 | 4.71 | 4.76 | 4.66 | 4.67 | 4.67 | -0.64% | 233,070 |
| Sep 10, 2025 | 4.67 | 4.73 | 4.60 | 4.70 | 4.70 | 1.08% | 355,579 |
| Sep 9, 2025 | 4.65 | 4.71 | 4.61 | 4.65 | 4.65 | 0.65% | 313,785 |
| Sep 8, 2025 | 4.65 | 4.66 | 4.59 | 4.62 | 4.62 | - | 224,700 |
| Sep 5, 2025 | 4.65 | 4.74 | 4.58 | 4.62 | 4.62 | -0.43% | 518,868 |
| Sep 4, 2025 | 4.73 | 4.80 | 4.64 | 4.64 | 4.64 | -2.32% | 269,052 |
| Sep 3, 2025 | 4.81 | 4.92 | 4.75 | 4.75 | 4.75 | 0.42% | 460,182 |
| Sep 2, 2025 | 4.68 | 4.84 | 4.67 | 4.73 | 4.73 | 2.16% | 498,556 |
| Sep 1, 2025 | 4.73 | 4.79 | 4.62 | 4.63 | 4.63 | -1.49% | 411,877 |
| Aug 29, 2025 | 4.89 | 4.92 | 4.70 | 4.70 | 4.70 | -3.89% | 466,251 |
| Aug 28, 2025 | 4.91 | 5.14 | 4.89 | 4.89 | 4.89 | - | 881,942 |
| Aug 27, 2025 | 4.83 | 4.96 | 4.78 | 4.89 | 4.89 | 2.30% | 668,797 |
| Aug 26, 2025 | 4.84 | 4.88 | 4.78 | 4.78 | 4.78 | -1.44% | 418,654 |
| Aug 25, 2025 | 4.83 | 4.92 | 4.76 | 4.85 | 4.85 | 1.25% | 405,190 |
| Aug 22, 2025 | 4.70 | 4.84 | 4.66 | 4.79 | 4.79 | 2.35% | 845,250 |
| Aug 21, 2025 | 4.68 | 4.71 | 4.61 | 4.68 | 4.68 | -0.21% | 551,045 |
| Aug 20, 2025 | 4.63 | 4.75 | 4.59 | 4.69 | 4.69 | 0.64% | 571,597 |