Safilo Group S.p.A. (BIT:SFL)
Italy · Delayed Price · Currency is EUR 1.577
-0.022 (-1.38%)
May 28, 2026, 5:35 PM CET
Safilo Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |