Safilo Group S.p.A. (BIT:SFL)
Italy · Delayed Price · Currency is EUR 1.808
-0.002 (-0.11%)
Nov 19, 2025, 5:35 PM CET
Safilo Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 1.83 | 1.83 | 1.78 | 1.81 | 1.81 | -1.63% | 569,371 |
| Nov 17, 2025 | 1.87 | 1.90 | 1.83 | 1.84 | 1.84 | -1.81% | 588,632 |
| Nov 14, 2025 | 1.86 | 1.87 | 1.82 | 1.87 | 1.87 | 0.64% | 741,582 |
| Nov 13, 2025 | 1.88 | 1.91 | 1.86 | 1.86 | 1.86 | -0.53% | 827,889 |
| Nov 12, 2025 | 1.88 | 1.89 | 1.85 | 1.87 | 1.87 | -0.11% | 430,646 |
| Nov 11, 2025 | 1.82 | 1.89 | 1.82 | 1.87 | 1.87 | 2.97% | 1,697,013 |
| Nov 10, 2025 | 1.82 | 1.82 | 1.78 | 1.82 | 1.82 | 2.13% | 1,075,377 |
| Nov 7, 2025 | 1.82 | 1.89 | 1.78 | 1.78 | 1.78 | -2.09% | 1,562,149 |
| Nov 6, 2025 | 1.80 | 1.92 | 1.79 | 1.82 | 1.82 | - | 2,309,494 |
| Nov 5, 2025 | 1.70 | 1.85 | 1.69 | 1.82 | 1.82 | 8.46% | 4,500,598 |
| Nov 4, 2025 | 1.67 | 1.69 | 1.66 | 1.68 | 1.68 | -0.94% | 819,733 |
| Nov 3, 2025 | 1.70 | 1.72 | 1.67 | 1.69 | 1.69 | - | 983,014 |
| Oct 31, 2025 | 1.75 | 1.75 | 1.69 | 1.69 | 1.69 | -1.85% | 886,351 |
| Oct 30, 2025 | 1.75 | 1.75 | 1.71 | 1.73 | 1.73 | -0.92% | 743,511 |
| Oct 29, 2025 | 1.75 | 1.75 | 1.72 | 1.74 | 1.74 | -0.46% | 676,935 |
| Oct 28, 2025 | 1.73 | 1.77 | 1.73 | 1.75 | 1.75 | -0.23% | 863,431 |
| Oct 27, 2025 | 1.76 | 1.79 | 1.73 | 1.75 | 1.75 | 0.46% | 1,286,046 |
| Oct 24, 2025 | 1.86 | 1.86 | 1.73 | 1.75 | 1.75 | -5.93% | 1,867,124 |
| Oct 23, 2025 | 1.84 | 1.87 | 1.82 | 1.86 | 1.86 | 2.54% | 2,004,016 |
| Oct 22, 2025 | 1.82 | 1.84 | 1.80 | 1.81 | 1.81 | -0.98% | 864,736 |
| Oct 21, 2025 | 1.81 | 1.84 | 1.80 | 1.83 | 1.83 | 1.56% | 1,384,615 |
| Oct 20, 2025 | 1.75 | 1.82 | 1.74 | 1.80 | 1.80 | 3.81% | 1,819,378 |
| Oct 17, 2025 | 1.71 | 1.77 | 1.67 | 1.73 | 1.73 | 2.12% | 2,117,234 |
| Oct 16, 2025 | 1.68 | 1.71 | 1.66 | 1.70 | 1.70 | 1.68% | 1,002,287 |
| Oct 15, 2025 | 1.65 | 1.70 | 1.65 | 1.67 | 1.67 | 1.09% | 840,830 |
| Oct 14, 2025 | 1.68 | 1.69 | 1.62 | 1.65 | 1.65 | -1.78% | 830,287 |
| Oct 13, 2025 | 1.67 | 1.72 | 1.67 | 1.68 | 1.68 | 0.72% | 689,730 |
| Oct 10, 2025 | 1.71 | 1.74 | 1.66 | 1.67 | 1.67 | -2.45% | 1,441,624 |
| Oct 9, 2025 | 1.76 | 1.79 | 1.70 | 1.71 | 1.71 | -2.06% | 2,310,666 |
| Oct 8, 2025 | 1.56 | 1.75 | 1.53 | 1.75 | 1.75 | 11.91% | 3,799,977 |
| Oct 7, 2025 | 1.56 | 1.58 | 1.55 | 1.56 | 1.56 | 0.39% | 1,538,586 |
| Oct 6, 2025 | 1.56 | 1.57 | 1.48 | 1.56 | 1.56 | -4.42% | 3,727,313 |
| Oct 3, 2025 | 1.63 | 1.67 | 1.61 | 1.63 | 1.63 | 0.74% | 1,559,790 |
| Oct 2, 2025 | 1.61 | 1.63 | 1.59 | 1.62 | 1.62 | 2.28% | 810,574 |
| Oct 1, 2025 | 1.62 | 1.63 | 1.58 | 1.58 | 1.58 | -2.83% | 926,116 |
| Sep 30, 2025 | 1.61 | 1.64 | 1.58 | 1.63 | 1.63 | 0.99% | 1,486,419 |
| Sep 29, 2025 | 1.57 | 1.62 | 1.57 | 1.61 | 1.61 | 3.60% | 2,046,826 |
| Sep 26, 2025 | 1.51 | 1.56 | 1.51 | 1.55 | 1.55 | 1.30% | 912,258 |
| Sep 25, 2025 | 1.60 | 1.60 | 1.52 | 1.53 | 1.53 | -3.64% | 1,728,430 |
| Sep 24, 2025 | 1.58 | 1.61 | 1.56 | 1.59 | 1.59 | 0.76% | 941,824 |
| Sep 23, 2025 | 1.60 | 1.61 | 1.58 | 1.58 | 1.58 | -1.50% | 1,052,612 |
| Sep 22, 2025 | 1.61 | 1.63 | 1.57 | 1.60 | 1.60 | 0.88% | 1,328,083 |
| Sep 19, 2025 | 1.57 | 1.60 | 1.57 | 1.59 | 1.59 | 1.15% | 1,545,827 |
| Sep 18, 2025 | 1.58 | 1.60 | 1.55 | 1.57 | 1.57 | -0.25% | 1,552,636 |
| Sep 17, 2025 | 1.57 | 1.58 | 1.55 | 1.58 | 1.58 | 0.38% | 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 | -1.54% | 1,057,092 |
| Sep 11, 2025 | 1.54 | 1.57 | 1.54 | 1.55 | 1.55 | 0.78% | 654,462 |
| Sep 10, 2025 | 1.59 | 1.59 | 1.54 | 1.54 | 1.54 | -0.64% | 632,109 |