Salvatore Ferragamo S.p.A. (BIT:SFER)
Italy · Delayed Price · Currency is EUR 4.510
+0.038 (0.85%)
Aug 13, 2025, 5:35 PM CET
Salvatore Ferragamo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 4.52 | 4.54 | 4.35 | 4.51 | 4.51 | 0.89% | 811,594 |
| Aug 12, 2025 | 4.48 | 4.56 | 4.41 | 4.47 | 4.47 | 0.68% | 492,643 |
| Aug 11, 2025 | 4.64 | 4.70 | 4.44 | 4.44 | 4.44 | -3.48% | 848,700 |
| Aug 8, 2025 | 4.59 | 4.66 | 4.49 | 4.60 | 4.60 | 0.22% | 997,488 |
| Aug 7, 2025 | 4.59 | 4.69 | 4.57 | 4.59 | 4.59 | -0.22% | 423,911 |
| Aug 6, 2025 | 4.65 | 4.69 | 4.57 | 4.60 | 4.60 | -0.86% | 642,731 |
| Aug 5, 2025 | 4.77 | 4.80 | 4.63 | 4.64 | 4.64 | -2.73% | 862,760 |
| Aug 4, 2025 | 4.91 | 4.92 | 4.77 | 4.77 | 4.77 | -2.85% | 601,121 |
| Aug 1, 2025 | 4.98 | 5.04 | 4.82 | 4.91 | 4.91 | -1.41% | 753,086 |
| Jul 31, 2025 | 5.20 | 5.20 | 4.87 | 4.98 | 4.98 | -4.23% | 615,145 |
| Jul 30, 2025 | 5.19 | 5.24 | 5.14 | 5.20 | 5.20 | 1.17% | 193,853 |
| Jul 29, 2025 | 5.23 | 5.26 | 5.13 | 5.14 | 5.14 | -2.10% | 330,893 |
| Jul 28, 2025 | 5.42 | 5.48 | 5.24 | 5.25 | 5.25 | -1.87% | 338,464 |
| Jul 25, 2025 | 5.24 | 5.41 | 5.20 | 5.35 | 5.35 | 1.33% | 461,889 |
| Jul 24, 2025 | 5.34 | 5.38 | 5.22 | 5.28 | 5.28 | -0.19% | 374,295 |
| Jul 23, 2025 | 5.22 | 5.32 | 5.20 | 5.29 | 5.29 | 2.92% | 470,722 |
| Jul 22, 2025 | 5.15 | 5.20 | 5.06 | 5.14 | 5.14 | 0.39% | 162,288 |
| Jul 21, 2025 | 5.08 | 5.13 | 5.04 | 5.12 | 5.12 | 0.79% | 198,431 |
| Jul 18, 2025 | 5.03 | 5.18 | 5.03 | 5.08 | 5.08 | 0.59% | 204,358 |
| Jul 17, 2025 | 5.01 | 5.16 | 4.94 | 5.05 | 5.05 | 0.80% | 467,262 |
| Jul 16, 2025 | 4.98 | 5.08 | 4.85 | 5.01 | 5.01 | -1.96% | 586,595 |
| Jul 15, 2025 | 5.14 | 5.25 | 5.11 | 5.11 | 5.11 | -0.78% | 187,337 |
| Jul 14, 2025 | 5.21 | 5.24 | 5.13 | 5.15 | 5.15 | -2.65% | 285,273 |
| Jul 11, 2025 | 5.36 | 5.36 | 5.25 | 5.29 | 5.29 | -1.49% | 208,598 |
| Jul 10, 2025 | 5.29 | 5.38 | 5.26 | 5.37 | 5.37 | 1.51% | 406,507 |
| Jul 9, 2025 | 5.28 | 5.30 | 5.20 | 5.29 | 5.29 | 0.19% | 303,678 |
| Jul 8, 2025 | 5.16 | 5.30 | 5.14 | 5.28 | 5.28 | 2.33% | 264,764 |
| Jul 7, 2025 | 5.14 | 5.16 | 5.06 | 5.16 | 5.16 | 0.19% | 402,878 |
| Jul 4, 2025 | 5.09 | 5.20 | 5.05 | 5.15 | 5.15 | -1.72% | 257,026 |
| Jul 3, 2025 | 5.28 | 5.32 | 5.23 | 5.24 | 5.24 | - | 297,691 |
| Jul 2, 2025 | 5.16 | 5.28 | 5.11 | 5.24 | 5.24 | 1.75% | 490,489 |
| Jul 1, 2025 | 5.02 | 5.15 | 4.94 | 5.15 | 5.15 | 3.00% | 368,931 |
| Jun 30, 2025 | 5.05 | 5.09 | 4.93 | 5.00 | 5.00 | 0.20% | 292,648 |
| Jun 27, 2025 | 4.92 | 5.02 | 4.89 | 4.99 | 4.99 | 1.63% | 416,181 |
| Jun 26, 2025 | 5.09 | 5.13 | 4.89 | 4.91 | 4.91 | -2.19% | 691,631 |
| Jun 25, 2025 | 5.02 | 5.13 | 5.01 | 5.02 | 5.02 | 0.20% | 241,458 |
| Jun 24, 2025 | 5.10 | 5.19 | 4.99 | 5.01 | 5.01 | 1.62% | 312,154 |
| Jun 23, 2025 | 4.89 | 4.97 | 4.88 | 4.93 | 4.93 | -0.20% | 220,573 |
| Jun 20, 2025 | 4.99 | 5.05 | 4.94 | 4.94 | 4.94 | -0.40% | 326,334 |
| Jun 19, 2025 | 5.02 | 5.07 | 4.96 | 4.96 | 4.96 | -3.13% | 449,148 |
| Jun 18, 2025 | 5.16 | 5.22 | 5.03 | 5.12 | 5.12 | -1.16% | 488,184 |
| Jun 17, 2025 | 5.27 | 5.33 | 5.17 | 5.18 | 5.18 | -2.26% | 220,878 |
| Jun 16, 2025 | 5.15 | 5.31 | 5.15 | 5.30 | 5.30 | 3.11% | 322,753 |
| Jun 13, 2025 | 5.20 | 5.22 | 5.11 | 5.14 | 5.14 | -3.75% | 647,254 |
| Jun 12, 2025 | 5.46 | 5.46 | 5.26 | 5.34 | 5.34 | -2.55% | 591,578 |
| Jun 11, 2025 | 5.44 | 5.56 | 5.40 | 5.48 | 5.48 | 0.92% | 638,726 |
| Jun 10, 2025 | 5.34 | 5.44 | 5.34 | 5.43 | 5.43 | 1.31% | 274,621 |
| Jun 9, 2025 | 5.39 | 5.46 | 5.33 | 5.36 | 5.36 | -0.37% | 221,294 |
| Jun 6, 2025 | 5.46 | 5.48 | 5.38 | 5.38 | 5.38 | -1.65% | 360,960 |
| Jun 5, 2025 | 5.61 | 5.63 | 5.43 | 5.47 | 5.47 | -2.50% | 493,303 |