Safilo Group S.p.A. (BIT:SFL)
Italy · Delayed Price · Currency is EUR 2.040
-0.034 (-1.64%)
Nov 6, 2026, 5:35 PM CET
Safilo Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 2.03 | 2.08 | 1.99 | 2.04 | 2.04 | -1.64% | 595,053 |
| Nov 5, 2026 | 2.01 | 2.11 | 2.01 | 2.07 | 2.07 | 1.07% | 527,861 |
| Nov 4, 2026 | 2.01 | 2.08 | 2.00 | 2.05 | 2.05 | 2.09% | 331,889 |
| Nov 3, 2026 | 2.05 | 2.08 | 2.00 | 2.01 | 2.01 | -2.80% | 627,100 |
| Nov 2, 2026 | 1.98 | 2.08 | 1.97 | 2.07 | 2.07 | 5.13% | 927,658 |
| Oct 30, 2026 | 1.91 | 1.98 | 1.91 | 1.97 | 1.97 | 1.55% | 664,391 |
| Oct 29, 2026 | 1.92 | 1.96 | 1.92 | 1.94 | 1.94 | 0.99% | 517,420 |
| Oct 28, 2026 | 1.93 | 1.95 | 1.92 | 1.92 | 1.92 | -1.13% | 236,668 |
| Oct 27, 2026 | 1.96 | 1.97 | 1.94 | 1.94 | 1.94 | -0.51% | 265,473 |
| Oct 26, 2026 | 1.93 | 1.98 | 1.92 | 1.95 | 1.95 | 1.93% | 472,566 |
| Oct 23, 2026 | 1.91 | 1.93 | 1.89 | 1.91 | 1.91 | -1.03% | 554,333 |
| Oct 22, 2026 | 1.89 | 1.94 | 1.89 | 1.93 | 1.93 | 0.05% | 289,653 |
| Oct 21, 2026 | 1.93 | 1.94 | 1.91 | 1.93 | 1.93 | 0.26% | 313,487 |
| Oct 20, 2026 | 1.88 | 1.93 | 1.88 | 1.93 | 1.93 | 1.00% | 200,090 |
| Oct 19, 2026 | 1.88 | 1.93 | 1.85 | 1.91 | 1.91 | -0.10% | 304,998 |
| Oct 16, 2026 | 1.93 | 1.95 | 1.90 | 1.91 | 1.91 | -0.31% | 354,100 |
| Oct 15, 2026 | 1.88 | 1.93 | 1.88 | 1.92 | 1.92 | 1.43% | 436,997 |
| Oct 14, 2026 | 1.83 | 1.92 | 1.83 | 1.89 | 1.89 | 0.48% | 515,201 |
| Oct 13, 2026 | 1.86 | 1.88 | 1.84 | 1.88 | 1.88 | 2.12% | 507,881 |
| Oct 12, 2026 | 1.85 | 1.88 | 1.84 | 1.84 | 1.84 | -0.70% | 332,492 |
| Oct 9, 2026 | 1.83 | 1.88 | 1.83 | 1.85 | 1.85 | 1.09% | 415,385 |
| Oct 8, 2026 | 1.83 | 1.85 | 1.78 | 1.83 | 1.83 | -0.76% | 365,749 |
| Oct 7, 2026 | 1.85 | 1.88 | 1.83 | 1.85 | 1.85 | 0.05% | 580,788 |
| Oct 6, 2026 | 1.82 | 1.86 | 1.82 | 1.85 | 1.85 | 0.54% | 318,246 |
| Oct 5, 2026 | 1.80 | 1.84 | 1.80 | 1.84 | 1.84 | 1.66% | 432,654 |
| Oct 2, 2026 | 1.84 | 1.85 | 1.80 | 1.81 | 1.81 | -0.55% | 250,688 |
| Oct 1, 2026 | 1.84 | 1.84 | 1.77 | 1.82 | 1.82 | 0.89% | 504,927 |
| Sep 30, 2026 | 1.82 | 1.83 | 1.80 | 1.80 | 1.80 | 0.39% | 364,344 |
| Sep 29, 2026 | 1.84 | 1.85 | 1.79 | 1.79 | 1.79 | -1.32% | 420,525 |
| Sep 28, 2026 | 1.81 | 1.84 | 1.78 | 1.82 | 1.82 | 2.13% | 688,452 |
| Sep 25, 2026 | 1.71 | 1.81 | 1.71 | 1.78 | 1.78 | 3.49% | 628,992 |
| Sep 24, 2026 | 1.75 | 1.77 | 1.72 | 1.72 | 1.72 | -1.55% | 390,948 |
| Sep 23, 2026 | 1.77 | 1.77 | 1.73 | 1.75 | 1.75 | 0.63% | 369,063 |
| Sep 22, 2026 | 1.77 | 1.77 | 1.74 | 1.74 | 1.74 | -1.75% | 622,605 |
| Sep 21, 2026 | 1.71 | 1.77 | 1.71 | 1.77 | 1.77 | 2.02% | 427,183 |
| Sep 18, 2026 | 1.74 | 1.76 | 1.73 | 1.73 | 1.73 | -0.69% | 770,406 |
| Sep 17, 2026 | 1.77 | 1.79 | 1.74 | 1.74 | 1.74 | -1.52% | 400,268 |
| Sep 16, 2026 | 1.70 | 1.78 | 1.70 | 1.77 | 1.77 | 3.33% | 494,573 |
| Sep 15, 2026 | 1.70 | 1.74 | 1.68 | 1.71 | 1.71 | -0.12% | 511,317 |
| Sep 14, 2026 | 1.78 | 1.78 | 1.71 | 1.72 | 1.72 | -1.27% | 493,785 |
| Sep 11, 2026 | 1.76 | 1.77 | 1.74 | 1.74 | 1.74 | -0.69% | 346,273 |
| Sep 10, 2026 | 1.77 | 1.80 | 1.75 | 1.75 | 1.75 | -0.85% | 631,430 |
| Sep 9, 2026 | 1.77 | 1.80 | 1.76 | 1.77 | 1.77 | -1.29% | 664,114 |
| Sep 8, 2026 | 1.77 | 1.81 | 1.77 | 1.79 | 1.79 | -0.45% | 485,524 |
| Sep 7, 2026 | 1.77 | 1.80 | 1.77 | 1.80 | 1.80 | 1.30% | 227,180 |
| Sep 4, 2026 | 1.82 | 1.82 | 1.77 | 1.77 | 1.77 | -0.62% | 492,798 |
| Sep 3, 2026 | 1.77 | 1.82 | 1.76 | 1.78 | 1.78 | -1.98% | 673,591 |
| Sep 2, 2026 | 1.84 | 1.85 | 1.77 | 1.82 | 1.82 | 1.11% | 600,396 |
| Sep 1, 2026 | 1.84 | 1.84 | 1.78 | 1.80 | 1.80 | -0.66% | 776,546 |
| Aug 31, 2026 | 1.86 | 1.86 | 1.80 | 1.81 | 1.81 | -0.60% | 480,267 |