S.S. Lazio S.p.A. (BIT:SSL)
Italy · Delayed Price · Currency is EUR 1.900
-0.030 (-1.55%)
Nov 6, 2026, 5:35 PM CET
S.S. Lazio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.92 | 1.92 | 1.89 | 1.90 | 1.90 | -1.55% | 134,989 |
| Nov 5, 2026 | 1.93 | 1.93 | 1.89 | 1.93 | 1.93 | 1.31% | 55,810 |
| Nov 4, 2026 | 1.93 | 1.93 | 1.89 | 1.91 | 1.91 | -0.78% | 54,852 |
| Nov 3, 2026 | 1.87 | 1.93 | 1.87 | 1.92 | 1.92 | 0.26% | 51,479 |
| Nov 2, 2026 | 1.97 | 1.98 | 1.91 | 1.92 | 1.92 | 1.06% | 397,522 |
| Oct 30, 2026 | 1.94 | 1.99 | 1.89 | 1.90 | 1.90 | -2.32% | 415,943 |
| Oct 29, 2026 | 1.83 | 1.95 | 1.82 | 1.94 | 1.94 | 7.78% | 634,123 |
| Oct 28, 2026 | 1.72 | 1.83 | 1.71 | 1.80 | 1.80 | 5.88% | 255,963 |
| Oct 27, 2026 | 1.70 | 1.71 | 1.69 | 1.70 | 1.70 | 0.59% | 18,460 |
| Oct 26, 2026 | 1.70 | 1.71 | 1.69 | 1.69 | 1.69 | 0.60% | 146,060 |
| Oct 23, 2026 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | - | 22,272 |
| Oct 22, 2026 | 1.69 | 1.70 | 1.66 | 1.68 | 1.68 | 0.30% | 81,760 |
| Oct 21, 2026 | 1.68 | 1.70 | 1.68 | 1.68 | 1.68 | -0.89% | 26,003 |
| Oct 20, 2026 | 1.71 | 1.71 | 1.67 | 1.69 | 1.69 | -0.59% | 52,257 |
| Oct 19, 2026 | 1.70 | 1.72 | 1.67 | 1.70 | 1.70 | 3.03% | 156,214 |
| Oct 16, 2026 | 1.69 | 1.69 | 1.65 | 1.65 | 1.65 | -2.37% | 22,244 |
| Oct 15, 2026 | 1.65 | 1.69 | 1.65 | 1.69 | 1.69 | 1.81% | 39,882 |
| Oct 14, 2026 | 1.66 | 1.68 | 1.66 | 1.66 | 1.66 | 0.30% | 8,847 |
| Oct 13, 2026 | 1.68 | 1.68 | 1.65 | 1.66 | 1.66 | -0.90% | 7,688 |
| Oct 12, 2026 | 1.72 | 1.72 | 1.67 | 1.67 | 1.67 | - | 25,014 |
| Oct 9, 2026 | 1.68 | 1.70 | 1.65 | 1.67 | 1.67 | 0.30% | 62,221 |
| Oct 8, 2026 | 1.67 | 1.69 | 1.64 | 1.67 | 1.67 | 2.15% | 74,968 |
| Oct 7, 2026 | 1.66 | 1.66 | 1.63 | 1.63 | 1.63 | 0.62% | 48,250 |
| Oct 6, 2026 | 1.67 | 1.67 | 1.62 | 1.62 | 1.62 | -0.92% | 15,408 |
| Oct 5, 2026 | 1.69 | 1.69 | 1.64 | 1.64 | 1.64 | -2.10% | 8,428 |
| Oct 2, 2026 | 1.68 | 1.68 | 1.63 | 1.67 | 1.67 | 1.52% | 63,223 |
| Oct 1, 2026 | 1.73 | 1.73 | 1.65 | 1.65 | 1.65 | -1.50% | 60,732 |
| Sep 30, 2026 | 1.69 | 1.70 | 1.66 | 1.67 | 1.67 | -0.30% | 47,145 |
| Sep 29, 2026 | 1.69 | 1.72 | 1.68 | 1.68 | 1.68 | 0.60% | 66,303 |
| Sep 28, 2026 | 1.69 | 1.69 | 1.65 | 1.67 | 1.67 | 0.30% | 50,698 |
| Sep 25, 2026 | 1.63 | 1.68 | 1.61 | 1.66 | 1.66 | 1.84% | 51,447 |
| Sep 24, 2026 | 1.66 | 1.68 | 1.63 | 1.63 | 1.63 | -2.98% | 32,739 |
| Sep 23, 2026 | 1.68 | 1.68 | 1.66 | 1.68 | 1.68 | - | 54,886 |
| Sep 22, 2026 | 1.75 | 1.75 | 1.68 | 1.68 | 1.68 | 0.90% | 81,589 |
| Sep 21, 2026 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | -0.89% | 27,996 |
| Sep 18, 2026 | 1.65 | 1.70 | 1.65 | 1.68 | 1.68 | 0.60% | 63,343 |
| Sep 17, 2026 | 1.65 | 1.70 | 1.65 | 1.67 | 1.67 | 1.52% | 52,839 |
| Sep 16, 2026 | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | -0.90% | 6,260 |
| Sep 15, 2026 | 1.75 | 1.75 | 1.66 | 1.66 | 1.66 | -2.35% | 61,330 |
| Sep 14, 2026 | 1.66 | 1.72 | 1.66 | 1.70 | 1.70 | 2.10% | 194,460 |
| Sep 11, 2026 | 1.66 | 1.70 | 1.65 | 1.67 | 1.67 | -0.30% | 93,121 |
| Sep 10, 2026 | 1.67 | 1.69 | 1.66 | 1.67 | 1.67 | 0.30% | 54,190 |
| Sep 9, 2026 | 1.62 | 1.69 | 1.62 | 1.67 | 1.67 | 0.30% | 29,563 |
| Sep 8, 2026 | 1.62 | 1.68 | 1.62 | 1.66 | 1.66 | 2.47% | 60,062 |
| Sep 7, 2026 | 1.67 | 1.67 | 1.62 | 1.62 | 1.62 | -0.61% | 42,404 |
| Sep 4, 2026 | 1.58 | 1.63 | 1.56 | 1.63 | 1.63 | 4.49% | 56,656 |
| Sep 3, 2026 | 1.58 | 1.58 | 1.55 | 1.56 | 1.56 | 0.32% | 670,753 |
| Sep 2, 2026 | 1.57 | 1.58 | 1.54 | 1.56 | 1.56 | -0.64% | 72,563 |
| Sep 1, 2026 | 1.58 | 1.58 | 1.54 | 1.57 | 1.57 | -0.63% | 52,246 |
| Aug 31, 2026 | 1.58 | 1.62 | 1.57 | 1.58 | 1.58 | -0.32% | 144,319 |