Salvatore Ferragamo S.p.A. (BIT:SFER)
Italy · Delayed Price · Currency is EUR 8.18
-0.11 (-1.33%)
May 26, 2026, 5:35 PM CET
Salvatore Ferragamo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 8.22 | 8.34 | 8.12 | 8.18 | 8.18 | -1.33% | 436,304 |
| May 25, 2026 | 7.76 | 8.38 | 7.76 | 8.29 | 8.29 | 7.66% | 983,005 |
| May 22, 2026 | 7.75 | 7.93 | 7.58 | 7.70 | 7.70 | 1.45% | 629,972 |
| May 21, 2026 | 7.23 | 7.74 | 7.21 | 7.59 | 7.59 | 5.49% | 984,923 |
| May 20, 2026 | 7.01 | 7.33 | 6.95 | 7.20 | 7.20 | 2.71% | 606,664 |
| May 19, 2026 | 6.94 | 7.08 | 6.85 | 7.01 | 7.01 | 1.01% | 605,664 |
| May 18, 2026 | 6.55 | 6.97 | 6.41 | 6.94 | 6.94 | 4.92% | 1,196,728 |
| May 15, 2026 | 7.44 | 7.58 | 6.55 | 6.61 | 6.61 | -18.60% | 3,928,011 |
| May 14, 2026 | 7.84 | 8.12 | 7.84 | 8.12 | 8.12 | 4.57% | 334,841 |
| May 13, 2026 | 7.92 | 7.96 | 7.63 | 7.77 | 7.77 | -2.27% | 464,391 |
| May 12, 2026 | 8.26 | 8.26 | 7.79 | 7.95 | 7.95 | -4.51% | 604,377 |
| May 11, 2026 | 8.73 | 8.76 | 8.15 | 8.32 | 8.32 | -4.26% | 674,894 |
| May 8, 2026 | 8.56 | 8.92 | 8.50 | 8.69 | 8.69 | 2.42% | 761,924 |
| May 7, 2026 | 8.00 | 8.70 | 7.90 | 8.49 | 8.49 | 7.41% | 1,595,757 |
| May 6, 2026 | 7.58 | 8.00 | 7.57 | 7.90 | 7.90 | 4.71% | 561,734 |
| May 5, 2026 | 7.37 | 7.66 | 7.37 | 7.55 | 7.55 | 2.65% | 257,961 |
| May 4, 2026 | 7.47 | 7.56 | 7.35 | 7.35 | 7.35 | -0.68% | 207,207 |
| Apr 30, 2026 | 7.15 | 7.41 | 7.15 | 7.40 | 7.40 | 1.86% | 295,621 |
| Apr 29, 2026 | 7.41 | 7.41 | 7.07 | 7.27 | 7.27 | -4.97% | 939,100 |
| Apr 28, 2026 | 7.65 | 7.71 | 7.56 | 7.65 | 7.65 | 0.33% | 225,622 |
| Apr 27, 2026 | 7.67 | 7.80 | 7.56 | 7.62 | 7.62 | -0.85% | 172,721 |
| Apr 24, 2026 | 7.77 | 7.77 | 7.52 | 7.69 | 7.69 | -1.47% | 457,374 |
| Apr 23, 2026 | 7.81 | 7.94 | 7.76 | 7.80 | 7.80 | -1.08% | 205,600 |
| Apr 22, 2026 | 8.27 | 8.27 | 7.88 | 7.89 | 7.89 | -4.08% | 413,476 |
| Apr 21, 2026 | 8.31 | 8.50 | 8.20 | 8.22 | 8.22 | -0.36% | 372,142 |
| Apr 20, 2026 | 8.05 | 8.32 | 8.04 | 8.25 | 8.25 | 1.48% | 612,299 |
| Apr 17, 2026 | 7.75 | 8.30 | 7.66 | 8.13 | 8.13 | 5.52% | 981,911 |
| Apr 16, 2026 | 7.80 | 7.89 | 7.71 | 7.71 | 7.71 | 0.06% | 283,015 |
| Apr 15, 2026 | 7.65 | 7.70 | 7.47 | 7.70 | 7.70 | -0.45% | 415,237 |
| Apr 14, 2026 | 7.60 | 7.85 | 7.35 | 7.74 | 7.74 | 2.52% | 549,161 |
| Apr 13, 2026 | 7.56 | 7.61 | 7.43 | 7.55 | 7.55 | -1.18% | 262,969 |
| Apr 10, 2026 | 7.53 | 7.88 | 7.49 | 7.64 | 7.64 | 1.66% | 711,073 |
| Apr 9, 2026 | 7.64 | 7.64 | 7.41 | 7.51 | 7.51 | -1.57% | 283,299 |
| Apr 8, 2026 | 7.76 | 7.76 | 7.56 | 7.63 | 7.63 | 3.81% | 683,281 |
| Apr 7, 2026 | 7.10 | 7.58 | 7.09 | 7.35 | 7.35 | 4.55% | 1,176,079 |
| Apr 2, 2026 | 6.84 | 7.06 | 6.79 | 7.03 | 7.03 | 0.86% | 327,481 |
| Apr 1, 2026 | 7.00 | 7.08 | 6.93 | 6.97 | 6.97 | 1.09% | 414,883 |
| Mar 31, 2026 | 7.00 | 7.00 | 6.70 | 6.90 | 6.90 | -0.14% | 501,228 |
| Mar 30, 2026 | 6.74 | 6.95 | 6.34 | 6.91 | 6.91 | 7.89% | 738,749 |
| Mar 27, 2026 | 6.50 | 6.50 | 6.32 | 6.40 | 6.40 | -1.23% | 426,661 |
| Mar 26, 2026 | 6.61 | 6.64 | 6.41 | 6.48 | 6.48 | -2.56% | 364,851 |
| Mar 25, 2026 | 6.70 | 6.71 | 6.58 | 6.65 | 6.65 | 0.23% | 231,754 |
| 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 |