Sanlorenzo S.p.A. (BIT:SL)
Italy · Delayed Price · Currency is EUR 32.65
+0.10 (0.31%)
Aug 29, 2025, 5:35 PM CET
Sanlorenzo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 32.90 | 33.25 | 32.40 | 32.65 | 32.65 | - | 36,891 |
| Aug 28, 2025 | 33.05 | 33.75 | 32.65 | 32.65 | 32.65 | 0.15% | 67,474 |
| Aug 27, 2025 | 33.40 | 33.70 | 32.60 | 32.60 | 32.60 | -0.15% | 71,520 |
| Aug 26, 2025 | 32.70 | 32.80 | 32.10 | 32.65 | 32.65 | 0.46% | 92,075 |
| Aug 25, 2025 | 31.90 | 32.75 | 31.80 | 32.50 | 32.50 | 2.20% | 58,931 |
| Aug 22, 2025 | 31.35 | 31.90 | 31.05 | 31.80 | 31.80 | 1.60% | 26,823 |
| Aug 21, 2025 | 31.00 | 31.30 | 30.75 | 31.30 | 31.30 | 1.29% | 36,172 |
| Aug 20, 2025 | 31.20 | 31.20 | 30.70 | 30.90 | 30.90 | -0.96% | 28,360 |
| Aug 19, 2025 | 30.50 | 31.20 | 30.40 | 31.20 | 31.20 | 2.63% | 33,474 |
| Aug 18, 2025 | 29.90 | 30.55 | 29.90 | 30.40 | 30.40 | 1.00% | 37,881 |
| Aug 14, 2025 | 30.20 | 30.30 | 29.95 | 30.10 | 30.10 | 0.17% | 17,097 |
| Aug 13, 2025 | 29.50 | 30.05 | 29.50 | 30.05 | 30.05 | 1.35% | 21,631 |
| Aug 12, 2025 | 29.75 | 30.00 | 29.35 | 29.65 | 29.65 | - | 26,336 |
| Aug 11, 2025 | 30.20 | 30.40 | 29.50 | 29.65 | 29.65 | -1.82% | 30,095 |
| Aug 8, 2025 | 30.60 | 30.85 | 30.05 | 30.20 | 30.20 | -1.15% | 25,834 |
| Aug 7, 2025 | 30.00 | 30.60 | 30.00 | 30.55 | 30.55 | 2.00% | 20,552 |
| Aug 6, 2025 | 30.20 | 30.65 | 29.95 | 29.95 | 29.95 | -0.66% | 16,378 |
| Aug 5, 2025 | 30.35 | 30.35 | 29.50 | 30.15 | 30.15 | 1.86% | 38,955 |
| Aug 4, 2025 | 29.55 | 29.90 | 29.50 | 29.60 | 29.60 | 1.37% | 24,423 |
| 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 |