Safilo Group S.p.A. (BIT:SFL)
Italy · Delayed Price · Currency is EUR 2.030
-0.055 (-2.64%)
At close: Feb 11, 2026
Safilo Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 2.10 | 2.10 | 2.01 | 2.05 | 2.05 | -1.21% | 1,170,109 |
| Jan 15, 2026 | 2.13 | 2.13 | 2.03 | 2.07 | 2.07 | -1.43% | 1,348,135 |
| Jan 14, 2026 | 2.02 | 2.10 | 2.02 | 2.10 | 2.10 | 3.96% | 1,567,706 |
| Jan 13, 2026 | 2.00 | 2.02 | 1.96 | 2.02 | 2.02 | 1.00% | 1,149,879 |
| Jan 12, 2026 | 1.92 | 2.00 | 1.91 | 2.00 | 2.00 | 3.41% | 1,970,319 |
| Jan 9, 2026 | 1.92 | 1.94 | 1.90 | 1.93 | 1.93 | 1.15% | 1,341,326 |
| Jan 8, 2026 | 1.94 | 1.97 | 1.89 | 1.91 | 1.91 | -2.35% | 1,745,063 |
| Jan 7, 2026 | 1.98 | 1.98 | 1.93 | 1.96 | 1.96 | -0.20% | 1,406,718 |
| Jan 6, 2026 | 1.96 | 1.96 | 1.90 | 1.96 | 1.96 | 1.24% | 940,210 |
| Jan 5, 2026 | 1.96 | 1.98 | 1.92 | 1.94 | 1.94 | -0.62% | 727,457 |
| Jan 2, 2026 | 1.91 | 1.96 | 1.89 | 1.95 | 1.95 | 1.25% | 967,316 |
| Dec 30, 2025 | 1.89 | 1.94 | 1.89 | 1.93 | 1.93 | 0.52% | 754,782 |
| Dec 29, 2025 | 1.89 | 1.93 | 1.89 | 1.92 | 1.92 | 1.38% | 694,281 |
| Dec 23, 2025 | 1.86 | 1.94 | 1.86 | 1.89 | 1.89 | 0.64% | 942,411 |
| Dec 22, 2025 | 1.82 | 1.89 | 1.82 | 1.88 | 1.88 | 2.85% | 680,059 |
| Dec 19, 2025 | 1.85 | 1.86 | 1.81 | 1.83 | 1.83 | -1.19% | 682,898 |
| Dec 18, 2025 | 1.85 | 1.87 | 1.83 | 1.85 | 1.85 | -0.65% | 373,598 |
| Dec 17, 2025 | 1.90 | 1.90 | 1.85 | 1.86 | 1.86 | -0.85% | 577,595 |
| Dec 16, 2025 | 1.92 | 1.93 | 1.86 | 1.88 | 1.88 | -3.30% | 1,350,356 |
| Dec 15, 2025 | 1.93 | 1.98 | 1.91 | 1.94 | 1.94 | 1.46% | 1,557,447 |
| Dec 12, 2025 | 1.93 | 1.95 | 1.89 | 1.91 | 1.91 | 0.53% | 1,148,726 |
| Dec 11, 2025 | 1.92 | 1.93 | 1.88 | 1.90 | 1.90 | -1.65% | 620,401 |
| Dec 10, 2025 | 1.91 | 1.93 | 1.87 | 1.93 | 1.93 | 2.33% | 846,239 |
| Dec 9, 2025 | 1.91 | 1.91 | 1.87 | 1.89 | 1.89 | -0.94% | 583,139 |
| Dec 8, 2025 | 1.93 | 1.93 | 1.90 | 1.91 | 1.91 | 0.85% | 703,069 |
| Dec 5, 2025 | 1.88 | 1.94 | 1.85 | 1.89 | 1.89 | 2.16% | 1,047,185 |
| Dec 4, 2025 | 1.88 | 1.89 | 1.85 | 1.85 | 1.85 | -1.28% | 586,794 |
| Dec 3, 2025 | 1.91 | 1.94 | 1.87 | 1.88 | 1.88 | -1.26% | 1,288,008 |
| Dec 2, 2025 | 1.88 | 1.91 | 1.86 | 1.90 | 1.90 | 1.28% | 860,702 |
| Dec 1, 2025 | 1.85 | 1.88 | 1.82 | 1.88 | 1.88 | 0.32% | 1,031,336 |
| Nov 28, 2025 | 1.85 | 1.88 | 1.85 | 1.87 | 1.87 | 0.65% | 817,212 |
| Nov 27, 2025 | 1.85 | 1.87 | 1.84 | 1.86 | 1.86 | -0.64% | 439,426 |