Safilo Group S.p.A. (BIT:SFL)
Italy · Delayed Price · Currency is EUR 1.929
-0.030 (-1.53%)
Aug 17, 2026, 12:02 PM CET
Safilo Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 2.02 | 2.04 | 1.95 | 1.96 | 1.96 | -3.50% | 898,891 |
| Aug 13, 2026 | 2.06 | 2.09 | 2.03 | 2.03 | 2.03 | -2.68% | 640,956 |
| Aug 12, 2026 | 2.21 | 2.21 | 2.07 | 2.09 | 2.09 | -3.87% | 1,026,560 |
| Aug 11, 2026 | 2.23 | 2.23 | 2.16 | 2.17 | 2.17 | -2.78% | 1,220,790 |
| Aug 10, 2026 | 2.24 | 2.28 | 2.20 | 2.23 | 2.23 | -0.09% | 1,553,804 |
| Aug 7, 2026 | 2.11 | 2.23 | 2.10 | 2.23 | 2.23 | 3.33% | 2,114,188 |
| Aug 6, 2026 | 1.87 | 2.19 | 1.87 | 2.16 | 2.16 | 16.86% | 5,056,765 |
| Aug 5, 2026 | 1.84 | 2.01 | 1.83 | 1.85 | 1.85 | 6.32% | 4,210,312 |
| Aug 4, 2026 | 1.70 | 1.74 | 1.67 | 1.74 | 1.74 | 2.72% | 1,030,905 |
| Aug 3, 2026 | 1.67 | 1.70 | 1.66 | 1.69 | 1.69 | 2.54% | 706,322 |
| Jul 31, 2026 | 1.65 | 1.68 | 1.64 | 1.65 | 1.65 | 0.79% | 491,982 |
| Jul 30, 2026 | 1.62 | 1.65 | 1.60 | 1.64 | 1.64 | 1.24% | 370,393 |
| Jul 29, 2026 | 1.65 | 1.70 | 1.62 | 1.62 | 1.62 | -1.22% | 682,848 |
| Jul 28, 2026 | 1.63 | 1.65 | 1.60 | 1.64 | 1.64 | 0.18% | 667,033 |
| Jul 27, 2026 | 1.68 | 1.69 | 1.63 | 1.64 | 1.64 | -0.91% | 513,907 |
| Jul 24, 2026 | 1.64 | 1.66 | 1.62 | 1.65 | 1.65 | 0.67% | 585,308 |
| Jul 23, 2026 | 1.74 | 1.74 | 1.62 | 1.64 | 1.64 | -6.66% | 1,881,379 |
| Jul 22, 2026 | 1.76 | 1.77 | 1.74 | 1.76 | 1.76 | -0.73% | 621,240 |
| Jul 21, 2026 | 1.75 | 1.80 | 1.74 | 1.77 | 1.77 | -0.62% | 833,847 |
| Jul 20, 2026 | 1.78 | 1.80 | 1.76 | 1.78 | 1.78 | -0.45% | 790,006 |
| Jul 17, 2026 | 1.79 | 1.80 | 1.75 | 1.79 | 1.79 | 0.56% | 601,086 |
| Jul 16, 2026 | 1.76 | 1.79 | 1.75 | 1.78 | 1.78 | 0.96% | 619,889 |
| Jul 15, 2026 | 1.75 | 1.79 | 1.74 | 1.76 | 1.76 | 0.63% | 502,549 |
| Jul 14, 2026 | 1.71 | 1.77 | 1.71 | 1.75 | 1.75 | 0.98% | 554,673 |
| Jul 13, 2026 | 1.70 | 1.76 | 1.70 | 1.73 | 1.73 | 0.87% | 504,719 |
| Jul 10, 2026 | 1.74 | 1.77 | 1.72 | 1.72 | 1.72 | -0.75% | 881,559 |
| Jul 9, 2026 | 1.65 | 1.76 | 1.65 | 1.73 | 1.73 | 4.34% | 687,215 |
| Jul 8, 2026 | 1.76 | 1.76 | 1.65 | 1.66 | 1.66 | -3.60% | 1,126,451 |
| Jul 7, 2026 | 1.71 | 1.77 | 1.70 | 1.72 | 1.72 | - | 985,895 |
| Jul 6, 2026 | 1.66 | 1.73 | 1.66 | 1.72 | 1.72 | 2.26% | 802,184 |
| Jul 3, 2026 | 1.70 | 1.72 | 1.63 | 1.68 | 1.68 | -2.26% | 2,515,853 |
| Jul 2, 2026 | 1.75 | 1.76 | 1.68 | 1.72 | 1.72 | -1.77% | 1,588,267 |
| Jul 1, 2026 | 1.71 | 1.75 | 1.70 | 1.75 | 1.75 | 2.39% | 517,228 |
| Jun 30, 2026 | 1.70 | 1.71 | 1.68 | 1.71 | 1.71 | 0.94% | 386,714 |
| Jun 29, 2026 | 1.68 | 1.73 | 1.68 | 1.70 | 1.70 | -1.16% | 359,099 |
| Jun 26, 2026 | 1.67 | 1.72 | 1.67 | 1.72 | 1.72 | 0.29% | 277,816 |
| Jun 25, 2026 | 1.70 | 1.74 | 1.66 | 1.71 | 1.71 | 2.51% | 523,751 |
| Jun 24, 2026 | 1.79 | 1.79 | 1.67 | 1.67 | 1.67 | -1.94% | 711,518 |
| Jun 23, 2026 | 1.73 | 1.73 | 1.67 | 1.70 | 1.70 | -1.33% | 995,170 |
| Jun 22, 2026 | 1.82 | 1.82 | 1.70 | 1.73 | 1.73 | -2.32% | 817,329 |
| Jun 19, 2026 | 1.81 | 1.81 | 1.74 | 1.77 | 1.77 | -0.51% | 492,121 |
| Jun 18, 2026 | 1.80 | 1.80 | 1.72 | 1.78 | 1.78 | 0.62% | 507,331 |
| Jun 17, 2026 | 1.83 | 1.86 | 1.75 | 1.77 | 1.77 | -2.54% | 630,513 |
| Jun 16, 2026 | 1.89 | 1.91 | 1.81 | 1.81 | 1.81 | -3.77% | 950,676 |
| Jun 15, 2026 | 1.80 | 1.90 | 1.79 | 1.88 | 1.88 | 6.87% | 1,499,491 |
| Jun 12, 2026 | 1.77 | 1.81 | 1.75 | 1.76 | 1.76 | 1.15% | 898,334 |
| Jun 11, 2026 | 1.75 | 1.77 | 1.70 | 1.74 | 1.74 | 1.87% | 560,889 |
| Jun 10, 2026 | 1.75 | 1.75 | 1.69 | 1.71 | 1.71 | -0.06% | 463,453 |
| Jun 9, 2026 | 1.69 | 1.75 | 1.68 | 1.71 | 1.71 | 1.73% | 1,320,416 |
| Jun 8, 2026 | 1.56 | 1.72 | 1.56 | 1.68 | 1.68 | 6.39% | 1,853,294 |