S.S. Lazio S.p.A. (BIT:SSL)
Italy · Delayed Price · Currency is EUR 1.425
-0.010 (-0.70%)
Apr 24, 2026, 3:35 PM CET
S.S. Lazio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.44 | 1.44 | 1.39 | 1.44 | 1.44 | 1.41% | 53,746 |
| Apr 22, 2026 | 1.44 | 1.44 | 1.37 | 1.42 | 1.42 | 0.35% | 87,192 |
| Apr 21, 2026 | 1.43 | 1.45 | 1.41 | 1.41 | 1.41 | -0.35% | 97,117 |
| Apr 20, 2026 | 1.43 | 1.45 | 1.40 | 1.42 | 1.42 | -0.35% | 112,300 |
| Apr 17, 2026 | 1.44 | 1.51 | 1.40 | 1.42 | 1.42 | -2.74% | 379,723 |
| Apr 16, 2026 | 1.42 | 1.47 | 1.42 | 1.46 | 1.46 | 2.82% | 161,277 |
| Apr 15, 2026 | 1.42 | 1.46 | 1.36 | 1.42 | 1.42 | - | 342,081 |
| Apr 14, 2026 | 1.32 | 1.42 | 1.30 | 1.42 | 1.42 | 7.98% | 601,892 |
| Apr 13, 2026 | 1.28 | 1.33 | 1.27 | 1.32 | 1.32 | 0.38% | 250,720 |
| Apr 10, 2026 | 1.23 | 1.32 | 1.23 | 1.31 | 1.31 | 6.50% | 478,129 |
| Apr 9, 2026 | 1.19 | 1.26 | 1.19 | 1.23 | 1.23 | -0.40% | 170,527 |
| Apr 8, 2026 | 1.20 | 1.26 | 1.18 | 1.24 | 1.24 | 3.35% | 273,572 |
| Apr 7, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 0.42% | 57,588 |
| Apr 2, 2026 | 1.19 | 1.21 | 1.18 | 1.19 | 1.19 | -0.83% | 7,396 |
| Apr 1, 2026 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | - | 44,173 |
| Mar 31, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 2.13% | 38,316 |
| Mar 30, 2026 | 1.23 | 1.23 | 1.18 | 1.18 | 1.18 | -2.08% | 52,520 |
| 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 |