Safilo Group S.p.A. (BIT:SFL)
Italy · Delayed Price · Currency is EUR 1.690
+0.004 (0.24%)
At close: Mar 27, 2026
Safilo Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.71 | 1.71 | 1.67 | 1.69 | - | 0.24% | 373,075 |
| Mar 26, 2026 | 1.70 | 1.72 | 1.68 | 1.69 | 1.69 | -1.75% | 404,997 |
| Mar 25, 2026 | 1.69 | 1.72 | 1.69 | 1.72 | 1.72 | 2.02% | 390,877 |
| Mar 24, 2026 | 1.67 | 1.69 | 1.64 | 1.68 | 1.68 | 0.60% | 452,394 |
| Mar 23, 2026 | 1.56 | 1.70 | 1.54 | 1.67 | 1.67 | 5.42% | 672,958 |
| Mar 20, 2026 | 1.63 | 1.64 | 1.59 | 1.59 | 1.59 | -0.38% | 492,006 |
| Mar 19, 2026 | 1.69 | 1.69 | 1.58 | 1.59 | 1.59 | -5.58% | 576,044 |
| Mar 18, 2026 | 1.67 | 1.70 | 1.65 | 1.69 | 1.69 | 1.08% | 514,563 |
| Mar 17, 2026 | 1.66 | 1.68 | 1.62 | 1.67 | 1.67 | 0.85% | 812,533 |
| Mar 16, 2026 | 1.68 | 1.69 | 1.60 | 1.65 | 1.65 | -2.36% | 796,805 |
| Mar 13, 2026 | 1.78 | 1.78 | 1.68 | 1.69 | 1.69 | -0.59% | 941,109 |
| Mar 12, 2026 | 1.70 | 1.73 | 1.67 | 1.70 | 1.70 | -1.50% | 719,795 |
| Mar 11, 2026 | 1.75 | 1.75 | 1.71 | 1.73 | 1.73 | -2.26% | 539,894 |
| Mar 10, 2026 | 1.76 | 1.78 | 1.73 | 1.77 | 1.77 | 2.91% | 556,125 |
| Mar 9, 2026 | 1.80 | 1.80 | 1.67 | 1.72 | 1.72 | -1.26% | 859,934 |
| Mar 6, 2026 | 1.78 | 1.79 | 1.70 | 1.74 | 1.74 | -2.13% | 858,675 |
| Mar 5, 2026 | 1.79 | 1.82 | 1.75 | 1.78 | 1.78 | -0.89% | 542,350 |
| Mar 4, 2026 | 1.76 | 1.80 | 1.72 | 1.80 | 1.80 | 1.01% | 1,157,004 |
| Mar 3, 2026 | 1.83 | 1.83 | 1.74 | 1.78 | 1.78 | -4.82% | 1,134,470 |
| Mar 2, 2026 | 1.82 | 1.90 | 1.82 | 1.87 | 1.87 | -0.95% | 929,101 |
| Feb 27, 2026 | 1.96 | 1.96 | 1.89 | 1.89 | 1.89 | -3.87% | 9,188,474 |
| Feb 26, 2026 | 1.97 | 1.99 | 1.94 | 1.96 | 1.96 | -1.51% | 757,562 |
| Feb 25, 2026 | 2.00 | 2.03 | 1.97 | 1.99 | 1.99 | -1.39% | 568,973 |
| Feb 24, 2026 | 2.03 | 2.05 | 2.02 | 2.02 | 2.02 | -0.25% | 601,195 |
| Feb 23, 2026 | 2.00 | 2.08 | 1.96 | 2.03 | 2.03 | 3.21% | 1,332,899 |
| Feb 20, 2026 | 1.94 | 1.99 | 1.92 | 1.96 | 1.96 | 2.40% | 450,955 |
| Feb 19, 2026 | 1.95 | 1.95 | 1.90 | 1.92 | 1.92 | -1.74% | 950,054 |
| Feb 18, 2026 | 1.95 | 1.96 | 1.93 | 1.95 | 1.95 | -1.32% | 532,171 |
| Feb 17, 2026 | 2.00 | 2.00 | 1.96 | 1.98 | 1.98 | -1.20% | 562,176 |
| Feb 16, 2026 | 2.03 | 2.06 | 1.99 | 2.00 | 2.00 | -1.48% | 574,806 |
| Feb 13, 2026 | 2.01 | 2.05 | 2.00 | 2.03 | 2.03 | 1.25% | 889,123 |
| Feb 12, 2026 | 2.03 | 2.07 | 2.00 | 2.01 | 2.01 | -1.23% | 607,535 |
| Feb 11, 2026 | 2.09 | 2.10 | 2.03 | 2.03 | 2.03 | -2.64% | 534,235 |
| Feb 10, 2026 | 2.05 | 2.10 | 2.02 | 2.09 | 2.09 | 1.46% | 726,310 |
| Feb 9, 2026 | 2.06 | 2.09 | 2.03 | 2.06 | 2.06 | -2.14% | 1,109,362 |
| Feb 6, 2026 | 2.07 | 2.10 | 2.01 | 2.10 | 2.10 | 1.20% | 715,368 |
| Feb 5, 2026 | 2.19 | 2.19 | 2.03 | 2.08 | 2.08 | -5.03% | 1,530,831 |
| Feb 4, 2026 | 2.17 | 2.20 | 2.12 | 2.19 | 2.19 | 2.34% | 1,050,320 |
| Feb 3, 2026 | 2.17 | 2.17 | 2.09 | 2.14 | 2.14 | 0.23% | 937,032 |
| Feb 2, 2026 | 2.15 | 2.19 | 2.05 | 2.13 | 2.13 | - | 1,438,429 |
| Jan 30, 2026 | 1.92 | 2.13 | 1.92 | 2.13 | 2.13 | 13.18% | 4,795,066 |
| Jan 29, 2026 | 1.87 | 1.91 | 1.86 | 1.88 | 1.88 | 0.32% | 830,153 |
| Jan 28, 2026 | 1.94 | 1.94 | 1.83 | 1.88 | 1.88 | -3.99% | 2,556,281 |
| Jan 27, 2026 | 2.00 | 2.00 | 1.92 | 1.95 | 1.95 | -1.31% | 837,248 |
| Jan 26, 2026 | 2.04 | 2.04 | 1.98 | 1.98 | 1.98 | -1.00% | 907,782 |
| Jan 23, 2026 | 2.07 | 2.07 | 2.00 | 2.00 | 2.00 | -3.15% | 1,479,067 |
| Jan 22, 2026 | 1.97 | 2.07 | 1.97 | 2.07 | 2.07 | 6.33% | 1,407,005 |
| Jan 21, 2026 | 1.93 | 1.94 | 1.90 | 1.94 | 1.94 | 0.73% | 928,628 |
| Jan 20, 2026 | 1.95 | 1.97 | 1.88 | 1.93 | 1.93 | -2.72% | 1,659,496 |
| Jan 19, 2026 | 2.01 | 2.02 | 1.97 | 1.98 | 1.98 | -3.08% | 1,190,836 |