S.S. Lazio S.p.A. (BIT:SSL)
Italy · Delayed Price · Currency is EUR 1.200
-0.025 (-2.04%)
At close: Mar 27, 2026
S.S. Lazio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -2.04% | 22,246 |
| Mar 26, 2026 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | -0.81% | 18,417 |
| Mar 25, 2026 | 1.23 | 1.24 | 1.21 | 1.24 | 1.24 | 0.41% | 6,351 |
| Mar 24, 2026 | 1.19 | 1.24 | 1.18 | 1.23 | 1.23 | 0.41% | 86,046 |
| Mar 23, 2026 | 1.18 | 1.23 | 1.16 | 1.23 | 1.23 | 2.51% | 56,685 |
| Mar 20, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 1.27% | 20,396 |
| Mar 19, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | -0.42% | 7,473 |
| Mar 18, 2026 | 1.19 | 1.21 | 1.17 | 1.19 | 1.19 | 0.42% | 54,205 |
| Mar 17, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | - | 33,395 |
| Mar 16, 2026 | 1.22 | 1.23 | 1.17 | 1.18 | 1.18 | - | 63,166 |
| Mar 13, 2026 | 1.20 | 1.22 | 1.18 | 1.18 | 1.18 | -1.67% | 71,331 |
| Mar 12, 2026 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -2.04% | 30,715 |
| Mar 11, 2026 | 1.18 | 1.24 | 1.18 | 1.23 | 1.23 | 3.81% | 58,219 |
| Mar 10, 2026 | 1.19 | 1.20 | 1.17 | 1.18 | 1.18 | 3.06% | 68,518 |
| Mar 9, 2026 | 1.17 | 1.20 | 1.14 | 1.15 | 1.15 | -3.38% | 99,304 |
| Mar 6, 2026 | 1.24 | 1.24 | 1.18 | 1.19 | 1.19 | -1.25% | 94,838 |
| Mar 5, 2026 | 1.17 | 1.26 | 1.16 | 1.20 | 1.20 | 2.56% | 77,215 |
| Mar 4, 2026 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -1.27% | 56,534 |
| Mar 3, 2026 | 1.25 | 1.25 | 1.17 | 1.19 | 1.19 | -2.87% | 137,356 |
| Mar 2, 2026 | 1.30 | 1.30 | 1.22 | 1.22 | 1.22 | -8.61% | 220,789 |
| Feb 27, 2026 | 1.29 | 1.35 | 1.28 | 1.34 | 1.34 | 1.91% | 72,208 |
| Feb 26, 2026 | 1.36 | 1.36 | 1.27 | 1.31 | 1.31 | -3.68% | 271,438 |
| Feb 25, 2026 | 1.43 | 1.43 | 1.36 | 1.36 | 1.36 | -7.17% | 453,691 |
| Feb 24, 2026 | 1.38 | 1.51 | 1.37 | 1.47 | 1.47 | 5.78% | 992,141 |
| Feb 23, 2026 | 1.31 | 1.39 | 1.27 | 1.39 | 1.39 | 2.59% | 576,390 |
| Feb 20, 2026 | 1.22 | 1.35 | 1.19 | 1.35 | 1.35 | 12.50% | 436,016 |
| Feb 19, 2026 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | - | 75,156 |
| Feb 18, 2026 | 1.18 | 1.25 | 1.15 | 1.20 | 1.20 | 2.13% | 187,392 |
| Feb 17, 2026 | 1.25 | 1.27 | 1.16 | 1.18 | 1.18 | -4.08% | 270,761 |
| Feb 16, 2026 | 1.25 | 1.26 | 1.22 | 1.23 | 1.23 | -3.54% | 124,857 |
| Feb 13, 2026 | 1.25 | 1.30 | 1.20 | 1.27 | 1.27 | 2.42% | 360,904 |
| Feb 12, 2026 | 1.24 | 1.26 | 1.22 | 1.24 | 1.24 | -0.40% | 331,793 |
| Feb 11, 2026 | 1.19 | 1.25 | 1.16 | 1.25 | 1.25 | 7.33% | 428,492 |
| Feb 10, 2026 | 1.12 | 1.18 | 1.10 | 1.16 | 1.16 | 6.42% | 170,770 |
| Feb 9, 2026 | 1.05 | 1.10 | 1.05 | 1.09 | 1.09 | 3.81% | 49,189 |
| Feb 6, 2026 | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | -3.67% | 30,088 |
| Feb 5, 2026 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | 2.83% | 77,036 |
| Feb 4, 2026 | 1.06 | 1.06 | 1.04 | 1.06 | 1.06 | - | 24,898 |
| Feb 3, 2026 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | 0.95% | 21,804 |
| Feb 2, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -0.47% | 11,132 |
| Jan 30, 2026 | 1.07 | 1.07 | 1.04 | 1.06 | 1.06 | -0.94% | 22,283 |
| Jan 29, 2026 | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | 0.95% | 38,172 |
| Jan 28, 2026 | 1.05 | 1.08 | 1.04 | 1.06 | 1.06 | -0.47% | 29,166 |
| Jan 27, 2026 | 1.06 | 1.09 | 1.06 | 1.06 | 1.06 | -2.30% | 18,071 |
| Jan 26, 2026 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | 0.46% | 10,877 |
| Jan 23, 2026 | 1.12 | 1.12 | 1.04 | 1.08 | 1.08 | -1.82% | 152,308 |
| Jan 22, 2026 | 1.11 | 1.12 | 1.10 | 1.10 | 1.10 | - | 25,796 |
| Jan 21, 2026 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -3.08% | 78,062 |
| Jan 20, 2026 | 1.15 | 1.18 | 1.13 | 1.14 | 1.14 | -4.62% | 250,107 |
| Jan 19, 2026 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | -0.42% | 43,958 |