Safilo Group S.p.A. (BIT:SFL)
Italy · Delayed Price · Currency is EUR 1.624
-0.012 (-0.73%)
Jul 28, 2026, 10:14 AM CET
Safilo Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 1.55 | 1.61 | 1.55 | 1.58 | 1.58 | 1.61% | 435,253 |
| Jun 4, 2026 | 1.55 | 1.58 | 1.55 | 1.56 | 1.56 | -0.70% | 428,253 |
| Jun 3, 2026 | 1.57 | 1.57 | 1.55 | 1.57 | 1.57 | -0.82% | 406,324 |
| Jun 2, 2026 | 1.58 | 1.63 | 1.56 | 1.58 | 1.58 | -0.75% | 310,878 |
| Jun 1, 2026 | 1.59 | 1.63 | 1.59 | 1.59 | 1.59 | -2.33% | 595,471 |
| May 29, 2026 | 1.62 | 1.63 | 1.57 | 1.63 | 1.63 | 3.30% | 1,383,980 |
| May 28, 2026 | 1.61 | 1.61 | 1.56 | 1.58 | 1.58 | -1.38% | 548,522 |
| May 27, 2026 | 1.57 | 1.63 | 1.57 | 1.60 | 1.60 | 1.65% | 370,505 |
| May 26, 2026 | 1.59 | 1.59 | 1.56 | 1.57 | 1.57 | -0.69% | 273,925 |
| May 25, 2026 | 1.58 | 1.59 | 1.56 | 1.58 | 1.58 | 2.52% | 308,107 |
| May 22, 2026 | 1.55 | 1.60 | 1.54 | 1.55 | 1.55 | -0.58% | 493,503 |
| May 21, 2026 | 1.61 | 1.62 | 1.55 | 1.55 | 1.55 | -3.60% | 523,528 |
| May 20, 2026 | 1.58 | 1.63 | 1.55 | 1.61 | 1.61 | 2.28% | 405,019 |
| May 19, 2026 | 1.57 | 1.64 | 1.57 | 1.58 | 1.58 | -1.56% | 570,235 |