S.S. Lazio S.p.A. (BIT:SSL)
Italy · Delayed Price · Currency is EUR 1.060
+0.010 (0.95%)
Oct 31, 2025, 5:35 PM CET
S.S. Lazio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.05 | 1.08 | 1.05 | 1.06 | 1.06 | 0.95% | 124,351 |
| Oct 30, 2025 | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | -1.87% | 191,784 |
| Oct 29, 2025 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -0.93% | 24,850 |
| Oct 28, 2025 | 1.11 | 1.11 | 1.08 | 1.08 | 1.08 | -1.82% | 68,252 |
| Oct 27, 2025 | 1.08 | 1.12 | 1.08 | 1.10 | 1.10 | 3.77% | 239,979 |
| Oct 24, 2025 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | -0.93% | 103,045 |
| Oct 23, 2025 | 1.07 | 1.09 | 1.06 | 1.07 | 1.07 | 0.94% | 99,191 |
| Oct 22, 2025 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | -0.93% | 16,266 |
| Oct 21, 2025 | 1.07 | 1.09 | 1.06 | 1.07 | 1.07 | - | 83,519 |
| Oct 20, 2025 | 1.06 | 1.09 | 1.05 | 1.07 | 1.07 | 0.94% | 120,964 |
| Oct 17, 2025 | 1.06 | 1.06 | 1.03 | 1.06 | 1.06 | 0.95% | 147,478 |
| Oct 16, 2025 | 1.06 | 1.07 | 1.03 | 1.05 | 1.05 | -1.87% | 41,023 |
| Oct 15, 2025 | 1.05 | 1.07 | 1.04 | 1.07 | 1.07 | 1.90% | 39,865 |
| Oct 14, 2025 | 1.07 | 1.07 | 1.03 | 1.05 | 1.05 | -0.94% | 21,816 |
| Oct 13, 2025 | 1.05 | 1.06 | 1.03 | 1.06 | 1.06 | 0.95% | 24,143 |
| Oct 10, 2025 | 1.05 | 1.07 | 1.03 | 1.05 | 1.05 | - | 24,889 |
| Oct 9, 2025 | 1.07 | 1.08 | 1.03 | 1.05 | 1.05 | -1.87% | 164,613 |
| Oct 8, 2025 | 1.07 | 1.09 | 1.06 | 1.07 | 1.07 | -0.93% | 60,777 |
| Oct 7, 2025 | 1.07 | 1.09 | 1.05 | 1.08 | 1.08 | 0.93% | 250,546 |
| Oct 6, 2025 | 1.06 | 1.08 | 1.05 | 1.07 | 1.07 | 1.90% | 153,124 |
| Oct 3, 2025 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | 1.94% | 10,331 |
| Oct 2, 2025 | 1.02 | 1.06 | 1.02 | 1.03 | 1.03 | 0.98% | 98,914 |
| Oct 1, 2025 | 1.00 | 1.03 | 0.99 | 1.02 | 1.02 | 3.66% | 167,740 |
| Sep 30, 2025 | 1.00 | 1.02 | 0.98 | 0.98 | 0.98 | 0.20% | 188,043 |
| Sep 29, 2025 | 0.98 | 1.00 | 0.98 | 0.98 | 0.98 | -0.20% | 42,977 |
| Sep 26, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.57% | 20,463 |
| Sep 25, 2025 | 0.99 | 1.02 | 0.99 | 1.01 | 1.01 | 1.61% | 59,155 |
| Sep 24, 2025 | 1.03 | 1.03 | 0.98 | 0.99 | 0.99 | -3.50% | 241,425 |
| Sep 23, 2025 | 1.04 | 1.07 | 0.99 | 1.03 | 1.03 | -1.90% | 241,328 |
| Sep 22, 2025 | 1.06 | 1.08 | 1.05 | 1.05 | 1.05 | -2.78% | 101,363 |
| Sep 19, 2025 | 1.08 | 1.08 | 1.06 | 1.08 | 1.08 | - | 42,118 |
| 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 | 1.06 | 1.08 | 1.08 | - | 76,414 |
| Sep 15, 2025 | 1.08 | 1.09 | 1.06 | 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 |