Sanlorenzo S.p.A. (BIT:SL)
Italy · Delayed Price · Currency is EUR 29.20
-0.40 (-1.35%)
Aug 1, 2025, 5:35 PM CET
Sanlorenzo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 29.55 | 30.00 | 29.20 | 29.20 | 29.20 | -1.35% | 26,863 |
| Jul 31, 2025 | 30.45 | 30.45 | 29.50 | 29.60 | 29.60 | -1.50% | 41,063 |
| Jul 30, 2025 | 29.75 | 30.35 | 29.75 | 30.05 | 30.05 | 0.33% | 37,321 |
| Jul 29, 2025 | 30.60 | 30.70 | 29.90 | 29.95 | 29.95 | -1.32% | 29,519 |
| Jul 28, 2025 | 31.40 | 31.80 | 30.15 | 30.35 | 30.35 | -2.72% | 39,632 |
| Jul 25, 2025 | 30.70 | 31.20 | 30.15 | 31.20 | 31.20 | 1.63% | 68,213 |
| Jul 24, 2025 | 30.50 | 30.80 | 30.30 | 30.70 | 30.70 | 1.32% | 47,168 |
| Jul 23, 2025 | 29.85 | 30.50 | 29.75 | 30.30 | 30.30 | 2.54% | 30,213 |
| Jul 22, 2025 | 29.70 | 29.95 | 29.35 | 29.55 | 29.55 | -0.67% | 27,799 |
| Jul 21, 2025 | 29.50 | 30.85 | 29.40 | 29.75 | 29.75 | 2.06% | 99,020 |
| Jul 18, 2025 | 28.80 | 29.40 | 28.55 | 29.15 | 29.15 | 2.10% | 46,051 |
| Jul 17, 2025 | 28.80 | 28.85 | 28.25 | 28.55 | 28.55 | -0.70% | 60,182 |
| Jul 16, 2025 | 29.00 | 29.30 | 28.45 | 28.75 | 28.75 | -0.86% | 66,248 |
| Jul 15, 2025 | 29.25 | 29.65 | 28.95 | 29.00 | 29.00 | -0.68% | 45,326 |
| Jul 14, 2025 | 29.50 | 29.65 | 29.10 | 29.20 | 29.20 | -2.01% | 29,993 |
| Jul 11, 2025 | 30.50 | 30.50 | 29.80 | 29.80 | 29.80 | -1.81% | 46,902 |
| Jul 10, 2025 | 30.00 | 30.35 | 29.80 | 30.35 | 30.35 | 1.34% | 54,901 |
| Jul 9, 2025 | 30.20 | 30.20 | 29.50 | 29.95 | 29.95 | 0.17% | 37,496 |
| Jul 8, 2025 | 29.85 | 30.15 | 29.40 | 29.90 | 29.90 | - | 76,131 |
| Jul 7, 2025 | 29.85 | 30.10 | 29.80 | 29.90 | 29.90 | 0.17% | 42,170 |
| Jul 4, 2025 | 30.10 | 30.20 | 29.70 | 29.85 | 29.85 | -2.13% | 55,672 |
| Jul 3, 2025 | 30.35 | 30.55 | 29.90 | 30.50 | 30.50 | 0.49% | 66,697 |
| Jul 2, 2025 | 29.85 | 30.40 | 29.60 | 30.35 | 30.35 | 2.02% | 79,855 |
| Jul 1, 2025 | 30.00 | 30.10 | 29.35 | 29.75 | 29.75 | -0.34% | 59,033 |
| Jun 30, 2025 | 30.50 | 30.50 | 29.80 | 29.85 | 29.85 | -0.83% | 38,288 |
| Jun 27, 2025 | 29.80 | 30.20 | 29.45 | 30.10 | 30.10 | 2.21% | 59,945 |
| Jun 26, 2025 | 28.85 | 29.85 | 28.85 | 29.45 | 29.45 | 0.68% | 30,152 |
| Jun 25, 2025 | 29.90 | 29.90 | 29.25 | 29.25 | 29.25 | -1.52% | 23,311 |
| Jun 24, 2025 | 29.20 | 29.85 | 29.05 | 29.70 | 29.70 | 3.85% | 44,642 |
| Jun 23, 2025 | 29.05 | 29.35 | 28.60 | 28.60 | 28.60 | -2.05% | 50,999 |
| Jun 20, 2025 | 29.60 | 29.65 | 29.20 | 29.20 | 29.20 | -0.85% | 139,242 |
| Jun 19, 2025 | 30.00 | 30.10 | 29.45 | 29.45 | 29.45 | -2.97% | 42,700 |
| Jun 18, 2025 | 30.60 | 30.90 | 29.90 | 30.35 | 30.35 | -1.14% | 48,726 |
| Jun 17, 2025 | 31.65 | 31.65 | 30.65 | 30.70 | 30.70 | -1.92% | 66,941 |
| Jun 16, 2025 | 30.55 | 31.60 | 30.45 | 31.30 | 31.30 | 3.30% | 68,299 |
| Jun 13, 2025 | 30.75 | 30.85 | 30.20 | 30.30 | 30.30 | -2.73% | 45,711 |
| Jun 12, 2025 | 31.80 | 31.80 | 30.70 | 31.15 | 31.15 | -2.66% | 44,938 |
| Jun 11, 2025 | 31.80 | 32.00 | 31.75 | 32.00 | 32.00 | 1.11% | 40,009 |
| Jun 10, 2025 | 31.00 | 31.90 | 31.00 | 31.65 | 31.65 | 2.10% | 73,282 |
| Jun 9, 2025 | 30.50 | 31.00 | 30.25 | 31.00 | 31.00 | 1.64% | 29,865 |
| Jun 6, 2025 | 30.00 | 31.10 | 30.00 | 30.50 | 30.50 | 0.66% | 40,004 |
| Jun 5, 2025 | 29.90 | 30.35 | 29.65 | 30.30 | 30.30 | 2.19% | 32,241 |
| Jun 4, 2025 | 30.20 | 30.25 | 29.65 | 29.65 | 29.65 | -1.50% | 54,934 |
| Jun 3, 2025 | 30.70 | 30.70 | 29.70 | 30.10 | 30.10 | -1.31% | 68,033 |
| Jun 2, 2025 | 30.95 | 32.20 | 30.50 | 30.50 | 30.50 | 0.33% | 69,125 |
| May 30, 2025 | 30.55 | 30.80 | 30.35 | 30.40 | 30.40 | -0.49% | 53,301 |
| May 29, 2025 | 31.65 | 31.65 | 30.50 | 30.55 | 30.55 | -1.29% | 45,319 |
| May 28, 2025 | 31.70 | 31.70 | 30.95 | 30.95 | 30.95 | -1.43% | 39,145 |
| May 27, 2025 | 31.45 | 32.10 | 31.35 | 31.40 | 31.40 | - | 33,913 |
| May 26, 2025 | 30.50 | 31.60 | 30.50 | 31.40 | 31.40 | 2.95% | 40,877 |