Safilo Group S.p.A. (BIT:SFL)
Italy · Delayed Price · Currency is EUR 1.810
-0.018 (-0.98%)
Oct 22, 2025, 5:35 PM CET
Safilo Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 1.82 | 1.84 | 1.80 | 1.80 | 1.80 | -1.42% | 626,755 |
| Oct 21, 2025 | 1.81 | 1.84 | 1.80 | 1.83 | 1.83 | 1.67% | 1,384,615 |
| Oct 20, 2025 | 1.75 | 1.82 | 1.74 | 1.80 | 1.80 | 4.05% | 1,819,378 |
| Oct 17, 2025 | 1.71 | 1.77 | 1.67 | 1.73 | 1.73 | 1.76% | 2,117,234 |
| Oct 16, 2025 | 1.68 | 1.71 | 1.66 | 1.70 | 1.70 | 1.80% | 1,002,287 |
| Oct 15, 2025 | 1.65 | 1.70 | 1.65 | 1.67 | 1.67 | 1.21% | 840,830 |
| Oct 14, 2025 | 1.68 | 1.69 | 1.62 | 1.65 | 1.65 | -1.79% | 830,287 |
| Oct 13, 2025 | 1.67 | 1.72 | 1.67 | 1.68 | 1.68 | 0.60% | 689,730 |
| Oct 10, 2025 | 1.71 | 1.74 | 1.66 | 1.67 | 1.67 | -2.34% | 1,441,624 |
| Oct 9, 2025 | 1.76 | 1.79 | 1.70 | 1.71 | 1.71 | -2.29% | 2,310,666 |
| Oct 8, 2025 | 1.56 | 1.75 | 1.53 | 1.75 | 1.75 | 12.18% | 3,799,977 |
| Oct 7, 2025 | 1.56 | 1.58 | 1.55 | 1.56 | 1.56 | - | 1,538,586 |
| Oct 6, 2025 | 1.56 | 1.57 | 1.48 | 1.56 | 1.56 | -4.29% | 3,727,313 |
| Oct 3, 2025 | 1.63 | 1.67 | 1.61 | 1.63 | 1.63 | 0.62% | 1,559,790 |
| Oct 2, 2025 | 1.61 | 1.63 | 1.59 | 1.62 | 1.62 | 2.53% | 810,574 |
| Oct 1, 2025 | 1.62 | 1.63 | 1.58 | 1.58 | 1.58 | -3.07% | 926,116 |
| Sep 30, 2025 | 1.61 | 1.64 | 1.58 | 1.63 | 1.63 | 1.24% | 1,486,419 |
| Sep 29, 2025 | 1.57 | 1.62 | 1.57 | 1.61 | 1.61 | 3.87% | 2,046,826 |
| Sep 26, 2025 | 1.51 | 1.56 | 1.51 | 1.55 | 1.55 | 1.31% | 912,258 |
| Sep 25, 2025 | 1.60 | 1.60 | 1.52 | 1.53 | 1.53 | -3.77% | 1,728,430 |
| Sep 24, 2025 | 1.58 | 1.61 | 1.56 | 1.59 | 1.59 | 0.63% | 941,824 |
| Sep 23, 2025 | 1.60 | 1.61 | 1.58 | 1.58 | 1.58 | -1.25% | 1,052,612 |
| Sep 22, 2025 | 1.61 | 1.63 | 1.57 | 1.60 | 1.60 | 0.63% | 1,328,083 |
| Sep 19, 2025 | 1.57 | 1.60 | 1.57 | 1.59 | 1.59 | 1.27% | 1,545,827 |
| Sep 18, 2025 | 1.58 | 1.60 | 1.55 | 1.57 | 1.57 | -0.63% | 1,552,636 |
| Sep 17, 2025 | 1.57 | 1.58 | 1.55 | 1.58 | 1.58 | 0.64% | 550,609 |
| Sep 16, 2025 | 1.56 | 1.59 | 1.53 | 1.57 | 1.57 | 1.29% | 1,895,008 |
| Sep 15, 2025 | 1.53 | 1.57 | 1.53 | 1.55 | 1.55 | 1.31% | 863,189 |
| Sep 12, 2025 | 1.55 | 1.56 | 1.51 | 1.53 | 1.53 | -1.29% | 1,057,092 |
| Sep 11, 2025 | 1.54 | 1.57 | 1.54 | 1.55 | 1.55 | 0.65% | 654,462 |
| Sep 10, 2025 | 1.59 | 1.59 | 1.54 | 1.54 | 1.54 | -0.65% | 632,109 |
| Sep 9, 2025 | 1.59 | 1.59 | 1.55 | 1.55 | 1.55 | -1.27% | 982,312 |
| Sep 8, 2025 | 1.52 | 1.58 | 1.52 | 1.57 | 1.57 | 2.61% | 1,246,315 |
| Sep 5, 2025 | 1.58 | 1.60 | 1.52 | 1.53 | 1.53 | -2.55% | 1,162,845 |
| Sep 4, 2025 | 1.54 | 1.62 | 1.54 | 1.57 | 1.57 | 2.61% | 2,937,709 |
| Sep 3, 2025 | 1.45 | 1.54 | 1.41 | 1.53 | 1.53 | 5.52% | 2,393,359 |
| Sep 2, 2025 | 1.46 | 1.49 | 1.43 | 1.45 | 1.45 | -2.03% | 1,232,911 |
| Sep 1, 2025 | 1.51 | 1.53 | 1.46 | 1.48 | 1.48 | -1.99% | 1,043,055 |
| Aug 29, 2025 | 1.52 | 1.54 | 1.51 | 1.51 | 1.51 | -1.31% | 955,401 |
| Aug 28, 2025 | 1.54 | 1.54 | 1.50 | 1.53 | 1.53 | 1.32% | 1,218,127 |
| Aug 27, 2025 | 1.52 | 1.53 | 1.50 | 1.51 | 1.51 | - | 908,954 |
| Aug 26, 2025 | 1.50 | 1.53 | 1.47 | 1.51 | 1.51 | 1.34% | 1,526,363 |
| Aug 25, 2025 | 1.51 | 1.53 | 1.49 | 1.49 | 1.49 | -1.97% | 1,250,721 |
| Aug 22, 2025 | 1.49 | 1.54 | 1.49 | 1.52 | 1.52 | 2.01% | 2,694,449 |
| Aug 21, 2025 | 1.44 | 1.49 | 1.43 | 1.49 | 1.49 | 2.05% | 1,561,346 |
| Aug 20, 2025 | 1.48 | 1.48 | 1.45 | 1.46 | 1.46 | -1.35% | 1,653,503 |
| Aug 19, 2025 | 1.42 | 1.48 | 1.41 | 1.48 | 1.48 | 4.96% | 2,074,236 |
| Aug 18, 2025 | 1.38 | 1.42 | 1.37 | 1.41 | 1.41 | 2.17% | 1,442,774 |
| Aug 14, 2025 | 1.35 | 1.38 | 1.33 | 1.38 | 1.38 | 3.76% | 1,759,828 |
| Aug 13, 2025 | 1.34 | 1.41 | 1.33 | 1.33 | 1.33 | 3.10% | 4,292,325 |