S.S. Lazio S.p.A. (BIT:SSL)
Italy · Delayed Price · Currency is EUR 1.045
-0.030 (-2.79%)
Sep 22, 2025, 12:34 PM CET
S.S. Lazio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1.08 | 1.08 | 1.06 | 1.08 | 1.08 | - | 34,226 |
| Sep 18, 2025 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | - | 26,871 |
| Sep 17, 2025 | 1.06 | 1.09 | 1.06 | 1.08 | 1.08 | - | 99,306 |
| Sep 16, 2025 | 1.06 | 1.09 | 1.05 | 1.08 | 1.08 | - | 76,414 |
| Sep 15, 2025 | 1.08 | 1.09 | 1.05 | 1.08 | 1.08 | -1.82% | 153,765 |
| Sep 12, 2025 | 1.10 | 1.10 | 1.08 | 1.10 | 1.10 | - | 43,683 |
| Sep 11, 2025 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | - | 55,186 |
| Sep 10, 2025 | 1.13 | 1.13 | 1.08 | 1.10 | 1.10 | -2.65% | 325,177 |
| Sep 9, 2025 | 1.05 | 1.13 | 1.04 | 1.13 | 1.13 | 6.60% | 535,581 |
| Sep 8, 2025 | 1.01 | 1.06 | 1.01 | 1.06 | 1.06 | 1.92% | 103,365 |
| Sep 5, 2025 | 1.03 | 1.06 | 1.02 | 1.04 | 1.04 | 1.96% | 131,931 |
| Sep 4, 2025 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | - | 42,425 |
| Sep 3, 2025 | 1.02 | 1.06 | 0.99 | 1.02 | 1.02 | - | 136,344 |
| Sep 2, 2025 | 1.07 | 1.07 | 0.97 | 1.02 | 1.02 | -4.67% | 556,116 |
| Sep 1, 2025 | 1.05 | 1.10 | 1.05 | 1.07 | 1.07 | 2.88% | 290,499 |
| Aug 29, 2025 | 1.09 | 1.09 | 1.03 | 1.04 | 1.04 | -3.70% | 102,610 |
| Aug 28, 2025 | 1.06 | 1.09 | 1.04 | 1.08 | 1.08 | 0.93% | 115,224 |
| Aug 27, 2025 | 1.14 | 1.17 | 1.04 | 1.07 | 1.07 | -6.14% | 990,284 |
| Aug 26, 2025 | 1.00 | 1.17 | 1.00 | 1.14 | 1.14 | 8.57% | 1,622,162 |
| Aug 25, 2025 | 0.96 | 1.05 | 0.93 | 1.05 | 1.05 | 7.14% | 402,210 |
| Aug 22, 2025 | 0.91 | 0.99 | 0.90 | 0.98 | 0.98 | 8.89% | 828,376 |
| Aug 21, 2025 | 0.89 | 0.90 | 0.88 | 0.90 | 0.90 | 1.35% | 45,404 |
| Aug 20, 2025 | 0.86 | 0.89 | 0.86 | 0.89 | 0.89 | 1.83% | 107,839 |
| Aug 19, 2025 | 0.86 | 0.87 | 0.85 | 0.87 | 0.87 | 2.11% | 87,462 |
| Aug 18, 2025 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | 1.67% | 40,738 |
| Aug 14, 2025 | 0.84 | 0.85 | 0.84 | 0.84 | 0.84 | 0.24% | 10,427 |
| Aug 13, 2025 | 0.84 | 0.85 | 0.84 | 0.84 | 0.84 | -1.18% | 47,443 |
| Aug 12, 2025 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | 0.95% | 16,395 |
| Aug 11, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -0.94% | 23,471 |
| Aug 8, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -1.40% | 13,996 |
| Aug 7, 2025 | 0.85 | 0.88 | 0.84 | 0.86 | 0.86 | 2.63% | 138,605 |
| Aug 6, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -1.18% | 11,038 |
| Aug 5, 2025 | 0.83 | 0.85 | 0.83 | 0.85 | 0.85 | 2.17% | 58,148 |
| Aug 4, 2025 | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | -1.19% | 44,831 |
| Aug 1, 2025 | 0.88 | 0.88 | 0.84 | 0.84 | 0.84 | -1.64% | 62,367 |
| Jul 31, 2025 | 0.87 | 0.87 | 0.84 | 0.85 | 0.85 | 1.43% | 34,690 |
| Jul 30, 2025 | 0.86 | 0.89 | 0.83 | 0.84 | 0.84 | -1.86% | 215,320 |
| Jul 29, 2025 | 0.83 | 0.86 | 0.81 | 0.86 | 0.86 | 4.13% | 142,268 |
| Jul 28, 2025 | 0.83 | 0.83 | 0.81 | 0.82 | 0.82 | 1.23% | 37,283 |
| Jul 25, 2025 | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | -1.45% | 765 |
| Jul 24, 2025 | 0.81 | 0.83 | 0.81 | 0.83 | 0.83 | 0.49% | 55,876 |
| Jul 23, 2025 | 0.82 | 0.82 | 0.81 | 0.82 | 0.82 | 1.23% | 8,701 |
| Jul 22, 2025 | 0.82 | 0.83 | 0.81 | 0.81 | 0.81 | 0.25% | 42,489 |
| Jul 21, 2025 | 0.81 | 0.82 | 0.81 | 0.81 | 0.81 | -1.22% | 74,202 |
| Jul 18, 2025 | 0.81 | 0.83 | 0.81 | 0.82 | 0.82 | - | 70,687 |
| Jul 17, 2025 | 0.81 | 0.84 | 0.81 | 0.82 | 0.82 | 1.23% | 108,965 |
| Jul 16, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | 0.50% | 32,598 |
| Jul 15, 2025 | 0.81 | 0.82 | 0.80 | 0.81 | 0.81 | - | 139,253 |
| Jul 14, 2025 | 0.79 | 0.81 | 0.79 | 0.81 | 0.81 | 2.54% | 25,187 |
| Jul 11, 2025 | 0.81 | 0.81 | 0.78 | 0.79 | 0.79 | -2.48% | 35,032 |