Salvatore Ferragamo S.p.A. (BIT:SFER)
Italy · Delayed Price · Currency is EUR 6.58
+0.12 (1.78%)
Nov 4, 2026, 11:34 AM CET
Salvatore Ferragamo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 6.56 | 6.61 | 6.50 | 6.58 | 6.58 | 1.78% | 75,294 |
| Nov 3, 2026 | 6.42 | 6.63 | 6.41 | 6.47 | 6.47 | 0.23% | 233,287 |
| Nov 2, 2026 | 6.26 | 6.53 | 6.22 | 6.45 | 6.45 | 2.71% | 323,501 |
| Oct 30, 2026 | 6.31 | 6.37 | 6.27 | 6.28 | 6.28 | - | 343,761 |
| Oct 29, 2026 | 6.30 | 6.35 | 6.24 | 6.28 | 6.28 | 0.56% | 204,623 |
| Oct 28, 2026 | 6.31 | 6.34 | 6.24 | 6.25 | 6.25 | -1.19% | 233,063 |
| Oct 27, 2026 | 6.32 | 6.38 | 6.20 | 6.32 | 6.32 | 0.08% | 330,367 |
| Oct 26, 2026 | 6.23 | 6.48 | 6.23 | 6.32 | 6.32 | 1.94% | 363,116 |
| Oct 23, 2026 | 6.65 | 6.65 | 6.16 | 6.20 | 6.20 | -6.91% | 980,389 |
| Oct 22, 2026 | 6.56 | 6.71 | 6.42 | 6.66 | 6.66 | 0.68% | 539,191 |
| Oct 21, 2026 | 7.02 | 7.14 | 6.59 | 6.61 | 6.61 | -8.26% | 1,300,540 |
| Oct 20, 2026 | 7.39 | 7.40 | 7.06 | 7.21 | 7.21 | -1.44% | 214,707 |
| Oct 19, 2026 | 7.16 | 7.31 | 7.09 | 7.31 | 7.31 | 0.62% | 251,205 |
| Oct 16, 2026 | 7.12 | 7.37 | 7.02 | 7.27 | 7.27 | 2.54% | 388,580 |
| Oct 15, 2026 | 7.01 | 7.21 | 7.00 | 7.09 | 7.09 | 1.00% | 503,226 |
| Oct 14, 2026 | 6.86 | 7.03 | 6.86 | 7.02 | 7.02 | 2.11% | 262,573 |
| Oct 13, 2026 | 6.84 | 6.95 | 6.74 | 6.87 | 6.87 | 0.29% | 297,384 |
| Oct 12, 2026 | 6.83 | 7.00 | 6.83 | 6.85 | 6.85 | 0.29% | 170,848 |
| Oct 9, 2026 | 6.89 | 6.98 | 6.80 | 6.83 | 6.83 | 0.15% | 209,809 |
| Oct 8, 2026 | 6.86 | 6.86 | 6.73 | 6.82 | 6.82 | -1.45% | 209,432 |
| Oct 7, 2026 | 6.94 | 6.98 | 6.80 | 6.92 | 6.92 | -0.57% | 202,830 |
| Oct 6, 2026 | 6.86 | 7.05 | 6.81 | 6.96 | 6.96 | 2.28% | 428,598 |
| Oct 5, 2026 | 7.03 | 7.06 | 6.71 | 6.81 | 6.81 | -3.13% | 493,409 |
| Oct 2, 2026 | 6.60 | 7.13 | 6.00 | 7.03 | 7.03 | 0.43% | 498,795 |
| Oct 1, 2026 | 7.28 | 7.28 | 6.96 | 7.00 | 7.00 | -4.57% | 582,326 |
| Sep 30, 2026 | 7.48 | 7.58 | 7.32 | 7.33 | 7.33 | -1.94% | 219,613 |
| Sep 29, 2026 | 7.63 | 7.70 | 7.48 | 7.48 | 7.48 | -1.45% | 299,044 |
| Sep 28, 2026 | 7.40 | 7.64 | 7.37 | 7.59 | 7.59 | 2.36% | 268,000 |
| Sep 25, 2026 | 7.65 | 7.72 | 7.26 | 7.41 | 7.41 | -2.76% | 680,932 |
| Sep 24, 2026 | 7.76 | 7.81 | 7.61 | 7.62 | 7.62 | -1.04% | 318,725 |
| Sep 23, 2026 | 7.67 | 7.75 | 7.53 | 7.70 | 7.70 | 1.05% | 246,410 |
| Sep 22, 2026 | 7.37 | 7.68 | 7.21 | 7.62 | 7.62 | 2.14% | 504,557 |
| Sep 21, 2026 | 7.65 | 7.65 | 7.39 | 7.46 | 7.46 | -1.91% | 474,818 |
| Sep 18, 2026 | 8.00 | 8.00 | 7.52 | 7.61 | 7.61 | -4.94% | 845,196 |
| Sep 17, 2026 | 8.37 | 8.40 | 8.00 | 8.00 | 8.00 | -3.96% | 508,631 |
| Sep 16, 2026 | 8.07 | 8.43 | 8.07 | 8.33 | 8.33 | 3.54% | 268,498 |
| Sep 15, 2026 | 8.41 | 8.43 | 7.74 | 8.05 | 8.05 | -4.45% | 595,183 |
| Sep 14, 2026 | 8.53 | 8.70 | 8.29 | 8.42 | 8.42 | -1.86% | 225,225 |
| Sep 11, 2026 | 8.60 | 8.81 | 8.58 | 8.58 | 8.58 | 0.18% | 202,506 |
| Sep 10, 2026 | 8.75 | 8.75 | 8.54 | 8.57 | 8.57 | -2.00% | 196,053 |
| Sep 9, 2026 | 9.25 | 9.25 | 8.67 | 8.74 | 8.74 | -3.37% | 503,117 |
| Sep 8, 2026 | 9.09 | 9.22 | 9.00 | 9.05 | 9.05 | -0.44% | 90,776 |
| Sep 7, 2026 | 9.11 | 9.22 | 9.02 | 9.09 | 9.09 | -0.27% | 106,575 |
| Sep 4, 2026 | 9.12 | 9.27 | 9.02 | 9.11 | 9.11 | 0.22% | 176,287 |
| Sep 3, 2026 | 9.23 | 9.24 | 8.94 | 9.09 | 9.09 | -2.52% | 614,609 |
| Sep 2, 2026 | 9.35 | 9.43 | 9.21 | 9.33 | 9.33 | -0.90% | 230,189 |
| Sep 1, 2026 | 9.48 | 9.49 | 9.31 | 9.41 | 9.41 | -1.62% | 253,505 |
| Aug 31, 2026 | 9.25 | 9.64 | 9.25 | 9.57 | 9.57 | 0.74% | 539,388 |
| Aug 28, 2026 | 9.25 | 9.50 | 9.25 | 9.50 | 9.50 | 2.65% | 120,243 |
| Aug 27, 2026 | 9.52 | 9.53 | 9.25 | 9.25 | 9.25 | -2.84% | 220,960 |