Safilo Group S.p.A. (BIT:SFL)
Italy · Delayed Price · Currency is EUR 2.065
+0.123 (6.33%)
Jan 22, 2026, 5:37 PM CET
Safilo Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1.97 | 2.06 | 1.97 | 2.06 | - | 5.82% | 1,093,210 |
| 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 |
| Nov 26, 2025 | 1.88 | 1.89 | 1.85 | 1.87 | 1.87 | 0.43% | 577,893 |
| Nov 25, 2025 | 1.80 | 1.86 | 1.80 | 1.86 | 1.86 | 0.98% | 637,480 |
| Nov 24, 2025 | 1.83 | 1.86 | 1.80 | 1.84 | 1.84 | 1.21% | 868,025 |
| Nov 21, 2025 | 1.78 | 1.85 | 1.76 | 1.82 | 1.82 | 0.55% | 1,194,194 |
| Nov 20, 2025 | 1.83 | 1.85 | 1.79 | 1.81 | 1.81 | 0.22% | 578,033 |
| Nov 19, 2025 | 1.81 | 1.81 | 1.76 | 1.81 | 1.81 | -0.11% | 780,863 |
| 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 |