Safilo Group S.p.A. (BIT:SFL)
Italy · Delayed Price · Currency is EUR 1.635
+0.069 (4.41%)
May 7, 2026, 5:35 PM CET
Safilo Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 1.57 | 1.66 | 1.55 | 1.64 | - | 4.66% | 1,213,801 |
| May 6, 2026 | 1.50 | 1.57 | 1.50 | 1.57 | 1.57 | 3.57% | 620,528 |
| May 5, 2026 | 1.52 | 1.56 | 1.50 | 1.51 | 1.51 | -0.72% | 537,455 |
| May 4, 2026 | 1.63 | 1.63 | 1.50 | 1.52 | 1.52 | -4.81% | 1,110,220 |
| Apr 30, 2026 | 1.64 | 1.64 | 1.57 | 1.60 | 1.60 | 0.25% | 361,908 |
| Apr 29, 2026 | 1.72 | 1.72 | 1.59 | 1.60 | 1.60 | -4.37% | 654,524 |
| Apr 28, 2026 | 1.73 | 1.73 | 1.66 | 1.67 | 1.67 | -0.95% | 288,450 |
| Apr 27, 2026 | 1.71 | 1.72 | 1.68 | 1.69 | 1.69 | -1.69% | 227,834 |
| Apr 24, 2026 | 1.79 | 1.79 | 1.71 | 1.71 | 1.71 | -2.78% | 279,937 |
| Apr 23, 2026 | 1.76 | 1.77 | 1.72 | 1.76 | 1.76 | 0.40% | 370,598 |
| Apr 22, 2026 | 1.80 | 1.88 | 1.75 | 1.76 | 1.76 | 0.34% | 1,103,487 |
| Apr 21, 2026 | 1.79 | 1.79 | 1.74 | 1.75 | 1.75 | - | 231,030 |
| Apr 20, 2026 | 1.77 | 1.80 | 1.75 | 1.75 | 1.75 | -2.78% | 255,738 |
| Apr 17, 2026 | 1.73 | 1.80 | 1.73 | 1.80 | 1.80 | 4.05% | 463,501 |
| Apr 16, 2026 | 1.74 | 1.76 | 1.72 | 1.73 | 1.73 | -0.06% | 435,060 |
| Apr 15, 2026 | 1.76 | 1.76 | 1.72 | 1.73 | 1.73 | -1.87% | 640,746 |
| Apr 14, 2026 | 1.80 | 1.83 | 1.76 | 1.76 | 1.76 | -2.00% | 498,753 |
| Apr 13, 2026 | 1.79 | 1.82 | 1.76 | 1.80 | 1.80 | -0.28% | 452,325 |
| Apr 10, 2026 | 1.79 | 1.86 | 1.79 | 1.81 | 1.81 | 0.56% | 531,940 |
| Apr 9, 2026 | 1.74 | 1.80 | 1.73 | 1.80 | 1.80 | 0.96% | 370,353 |
| Apr 8, 2026 | 1.75 | 1.78 | 1.74 | 1.78 | 1.78 | 6.02% | 637,121 |
| Apr 7, 2026 | 1.73 | 1.75 | 1.67 | 1.68 | 1.68 | -1.24% | 415,727 |
| Apr 2, 2026 | 1.69 | 1.71 | 1.66 | 1.70 | 1.70 | -0.82% | 299,500 |
| Apr 1, 2026 | 1.73 | 1.74 | 1.70 | 1.71 | 1.71 | 0.94% | 411,956 |
| Mar 31, 2026 | 1.64 | 1.71 | 1.64 | 1.70 | 1.70 | 0.95% | 206,760 |
| Mar 30, 2026 | 1.64 | 1.69 | 1.64 | 1.68 | 1.68 | -0.59% | 293,072 |
| Mar 27, 2026 | 1.71 | 1.71 | 1.67 | 1.69 | 1.69 | 0.24% | 373,075 |
| Mar 26, 2026 | 1.70 | 1.72 | 1.68 | 1.69 | 1.69 | -1.75% | 404,997 |
| Mar 25, 2026 | 1.69 | 1.72 | 1.69 | 1.72 | 1.72 | 2.02% | 390,877 |
| Mar 24, 2026 | 1.67 | 1.69 | 1.64 | 1.68 | 1.68 | 0.60% | 452,394 |
| Mar 23, 2026 | 1.56 | 1.70 | 1.54 | 1.67 | 1.67 | 5.42% | 672,958 |
| Mar 20, 2026 | 1.63 | 1.64 | 1.59 | 1.59 | 1.59 | -0.38% | 492,006 |
| Mar 19, 2026 | 1.69 | 1.69 | 1.58 | 1.59 | 1.59 | -5.58% | 576,044 |
| Mar 18, 2026 | 1.67 | 1.70 | 1.65 | 1.69 | 1.69 | 1.08% | 514,563 |
| Mar 17, 2026 | 1.66 | 1.68 | 1.62 | 1.67 | 1.67 | 0.85% | 812,533 |
| Mar 16, 2026 | 1.68 | 1.69 | 1.60 | 1.65 | 1.65 | -2.36% | 796,805 |
| Mar 13, 2026 | 1.78 | 1.78 | 1.68 | 1.69 | 1.69 | -0.59% | 941,109 |
| Mar 12, 2026 | 1.70 | 1.73 | 1.67 | 1.70 | 1.70 | -1.50% | 719,795 |
| Mar 11, 2026 | 1.75 | 1.75 | 1.71 | 1.73 | 1.73 | -2.26% | 539,894 |
| Mar 10, 2026 | 1.76 | 1.78 | 1.73 | 1.77 | 1.77 | 2.91% | 556,125 |
| Mar 9, 2026 | 1.80 | 1.80 | 1.67 | 1.72 | 1.72 | -1.26% | 859,934 |
| Mar 6, 2026 | 1.78 | 1.79 | 1.70 | 1.74 | 1.74 | -2.13% | 858,675 |
| Mar 5, 2026 | 1.79 | 1.82 | 1.75 | 1.78 | 1.78 | -0.89% | 542,350 |
| Mar 4, 2026 | 1.76 | 1.80 | 1.72 | 1.80 | 1.80 | 1.01% | 1,157,004 |
| Mar 3, 2026 | 1.83 | 1.83 | 1.74 | 1.78 | 1.78 | -4.82% | 1,134,470 |
| Mar 2, 2026 | 1.82 | 1.90 | 1.82 | 1.87 | 1.87 | -0.95% | 929,101 |
| Feb 27, 2026 | 1.96 | 1.96 | 1.89 | 1.89 | 1.89 | -3.87% | 9,188,474 |
| Feb 26, 2026 | 1.97 | 1.99 | 1.94 | 1.96 | 1.96 | -1.51% | 757,562 |
| Feb 25, 2026 | 2.00 | 2.03 | 1.97 | 1.99 | 1.99 | -1.39% | 568,973 |
| Feb 24, 2026 | 2.03 | 2.05 | 2.02 | 2.02 | 2.02 | -0.25% | 601,195 |