Safilo Group S.p.A. (BIT:SFL)
Italy · Delayed Price · Currency is EUR 1.554
+0.020 (1.30%)
Sep 26, 2025, 5:35 PM CET
Safilo Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |