Safilo Group S.p.A. (BIT:SFL)
Italy · Delayed Price · Currency is EUR 1.722
0.00 (0.00%)
Jul 7, 2026, 5:35 PM CET
Safilo Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 1.60 | 1.63 | 1.53 | 1.60 | 1.60 | 2.50% | 637,069 |
| May 15, 2026 | 1.61 | 1.61 | 1.55 | 1.56 | 1.56 | -4.87% | 660,683 |
| May 14, 2026 | 1.59 | 1.65 | 1.58 | 1.64 | 1.64 | 4.25% | 788,826 |
| May 13, 2026 | 1.56 | 1.58 | 1.53 | 1.58 | 1.58 | 1.09% | 550,821 |
| May 12, 2026 | 1.58 | 1.62 | 1.55 | 1.56 | 1.56 | -1.89% | 1,073,881 |
| May 11, 2026 | 1.76 | 1.76 | 1.59 | 1.59 | 1.59 | -10.33% | 2,220,832 |
| May 8, 2026 | 1.61 | 1.82 | 1.61 | 1.77 | 1.77 | 8.32% | 2,843,169 |
| May 7, 2026 | 1.57 | 1.66 | 1.55 | 1.64 | 1.64 | 4.41% | 1,485,132 |
| 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 |