Salvatore Ferragamo S.p.A. (BIT:SFER)
Italy · Delayed Price · Currency is EUR 10.60
+0.12 (1.15%)
Jul 6, 2026, 5:35 PM CET
Salvatore Ferragamo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 10.27 | 10.29 | 10.10 | 10.11 | - | -1.75% | 60,828 |
| Jul 2, 2026 | 10.28 | 10.53 | 9.87 | 10.29 | 10.29 | 0.59% | 530,773 |
| Jul 1, 2026 | 10.91 | 10.97 | 10.12 | 10.23 | 10.23 | -6.06% | 546,377 |
| Jun 30, 2026 | 11.00 | 11.13 | 10.77 | 10.89 | 10.89 | -0.64% | 343,677 |
| Jun 29, 2026 | 10.87 | 11.21 | 10.60 | 10.96 | 10.96 | 1.39% | 509,399 |
| Jun 26, 2026 | 10.23 | 10.98 | 10.19 | 10.81 | 10.81 | 6.08% | 927,570 |
| Jun 25, 2026 | 9.93 | 10.54 | 9.87 | 10.19 | 10.19 | 2.67% | 815,106 |
| Jun 24, 2026 | 9.87 | 10.00 | 9.77 | 9.93 | 9.93 | 1.22% | 444,504 |
| Jun 23, 2026 | 9.46 | 10.03 | 9.43 | 9.81 | 9.81 | 2.51% | 454,477 |
| Jun 22, 2026 | 9.65 | 9.71 | 9.31 | 9.57 | 9.57 | -0.88% | 467,163 |
| Jun 19, 2026 | 9.61 | 9.73 | 9.57 | 9.65 | 9.65 | 0.84% | 353,169 |
| Jun 18, 2026 | 9.44 | 9.59 | 9.30 | 9.57 | 9.57 | 1.54% | 326,978 |
| Jun 17, 2026 | 9.80 | 9.81 | 9.40 | 9.43 | 9.43 | -4.02% | 270,299 |
| Jun 16, 2026 | 9.70 | 9.98 | 9.62 | 9.82 | 9.82 | 1.29% | 396,359 |
| Jun 15, 2026 | 9.85 | 9.96 | 9.57 | 9.70 | 9.70 | 1.73% | 400,162 |
| Jun 12, 2026 | 9.64 | 9.94 | 9.50 | 9.53 | 9.53 | -0.52% | 1,094,322 |
| Jun 11, 2026 | 9.31 | 9.62 | 9.22 | 9.58 | 9.58 | 2.84% | 656,980 |
| Jun 10, 2026 | 9.45 | 9.49 | 9.23 | 9.32 | 9.32 | -0.48% | 334,483 |
| Jun 9, 2026 | 9.33 | 9.83 | 9.33 | 9.36 | 9.36 | -0.74% | 754,883 |
| Jun 8, 2026 | 9.06 | 9.57 | 9.00 | 9.43 | 9.43 | 2.50% | 581,494 |
| Jun 5, 2026 | 9.31 | 9.39 | 9.14 | 9.20 | 9.20 | -1.13% | 372,869 |
| Jun 4, 2026 | 9.20 | 9.38 | 9.15 | 9.31 | 9.31 | 0.87% | 376,976 |
| Jun 3, 2026 | 9.21 | 9.42 | 9.00 | 9.23 | 9.23 | -0.49% | 498,282 |
| Jun 2, 2026 | 9.32 | 9.47 | 9.20 | 9.27 | 9.27 | 0.22% | 295,775 |
| Jun 1, 2026 | 9.68 | 9.68 | 9.13 | 9.25 | 9.25 | -2.12% | 424,055 |
| May 29, 2026 | 9.55 | 9.72 | 9.34 | 9.45 | 9.45 | -1.05% | 1,198,835 |
| May 28, 2026 | 8.79 | 10.07 | 8.71 | 9.55 | 9.55 | 10.47% | 3,111,258 |
| May 27, 2026 | 8.23 | 8.70 | 8.19 | 8.65 | 8.65 | 5.68% | 789,107 |
| 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 |