Safilo Group S.p.A. (BIT:SFL)
Italy · Delayed Price · Currency is EUR 1.526
-0.046 (-2.93%)
Sep 5, 2025, 5:35 PM CET
Safilo Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.58 | 1.60 | 1.52 | 1.53 | 1.53 | -2.55% | 1,076,129 |
| 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 |
| Aug 12, 2025 | 1.25 | 1.29 | 1.24 | 1.29 | 1.29 | 2.38% | 1,036,156 |
| Aug 11, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | - | 613,014 |
| Aug 8, 2025 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -0.79% | 565,511 |
| Aug 7, 2025 | 1.24 | 1.29 | 1.24 | 1.27 | 1.27 | 0.79% | 822,448 |
| Aug 6, 2025 | 1.26 | 1.28 | 1.24 | 1.26 | 1.26 | -0.79% | 1,094,195 |
| Aug 5, 2025 | 1.26 | 1.27 | 1.22 | 1.27 | 1.27 | 0.79% | 1,542,951 |
| Aug 4, 2025 | 1.22 | 1.26 | 1.20 | 1.26 | 1.26 | 3.28% | 1,902,008 |
| Aug 1, 2025 | 1.16 | 1.25 | 1.16 | 1.22 | 1.22 | 11.93% | 6,125,571 |
| Jul 31, 2025 | 1.11 | 1.13 | 1.09 | 1.09 | 1.09 | -3.54% | 1,010,273 |
| Jul 30, 2025 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -0.88% | 832,842 |
| Jul 29, 2025 | 1.13 | 1.16 | 1.12 | 1.14 | 1.14 | 0.88% | 806,716 |
| Jul 28, 2025 | 1.18 | 1.19 | 1.13 | 1.13 | 1.13 | -2.59% | 2,197,250 |
| Jul 25, 2025 | 1.16 | 1.17 | 1.13 | 1.16 | 1.16 | 1.75% | 1,014,862 |
| Jul 24, 2025 | 1.16 | 1.18 | 1.14 | 1.14 | 1.14 | -0.87% | 1,744,489 |
| Jul 23, 2025 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 3.60% | 2,180,940 |
| Jul 22, 2025 | 1.12 | 1.13 | 1.10 | 1.11 | 1.11 | -0.89% | 771,977 |
| Jul 21, 2025 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | - | 615,363 |
| Jul 18, 2025 | 1.09 | 1.13 | 1.09 | 1.12 | 1.12 | 1.82% | 1,378,137 |
| Jul 17, 2025 | 1.07 | 1.10 | 1.05 | 1.10 | 1.10 | 2.80% | 1,238,427 |
| Jul 16, 2025 | 1.10 | 1.11 | 1.07 | 1.07 | 1.07 | -0.93% | 717,667 |
| Jul 15, 2025 | 1.08 | 1.10 | 1.06 | 1.08 | 1.08 | - | 1,073,281 |
| Jul 14, 2025 | 1.04 | 1.11 | 1.03 | 1.08 | 1.08 | -1.82% | 1,123,749 |
| Jul 11, 2025 | 1.09 | 1.10 | 1.08 | 1.10 | 1.10 | 0.92% | 1,395,506 |
| Jul 10, 2025 | 1.10 | 1.10 | 1.05 | 1.09 | 1.09 | - | 2,894,444 |
| Jul 9, 2025 | 1.04 | 1.11 | 1.04 | 1.09 | 1.09 | 5.83% | 6,918,324 |
| Jul 8, 2025 | 0.99 | 1.05 | 0.97 | 1.03 | 1.03 | 12.81% | 8,120,862 |
| Jul 7, 2025 | 0.90 | 0.92 | 0.90 | 0.91 | 0.91 | -0.22% | 449,850 |
| Jul 4, 2025 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | -0.44% | 379,416 |
| Jul 3, 2025 | 0.92 | 0.93 | 0.92 | 0.92 | 0.92 | 0.22% | 412,037 |
| Jul 2, 2025 | 0.93 | 0.94 | 0.90 | 0.92 | 0.92 | -0.97% | 819,941 |
| Jul 1, 2025 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | 2.55% | 1,338,527 |
| Jun 30, 2025 | 0.88 | 0.91 | 0.86 | 0.90 | 0.90 | 4.51% | 1,052,093 |
| Jun 27, 2025 | 0.86 | 0.89 | 0.86 | 0.86 | 0.86 | -0.12% | 851,798 |