S.S. Lazio S.p.A. (BIT:SSL)
Italy · Delayed Price · Currency is EUR 1.495
+0.010 (0.67%)
Jun 3, 2026, 5:35 PM CET
S.S. Lazio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.48 | 1.50 | 1.47 | 1.50 | 1.50 | 0.67% | 10,272 |
| Jun 2, 2026 | 1.50 | 1.51 | 1.49 | 1.49 | 1.49 | - | 35,160 |
| Jun 1, 2026 | 1.49 | 1.51 | 1.47 | 1.49 | 1.49 | - | 41,537 |
| May 29, 2026 | 1.53 | 1.53 | 1.46 | 1.49 | 1.49 | -0.67% | 55,761 |
| May 28, 2026 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | -2.29% | 28,639 |
| May 27, 2026 | 1.54 | 1.57 | 1.49 | 1.53 | 1.53 | -1.29% | 82,683 |
| May 26, 2026 | 1.49 | 1.58 | 1.49 | 1.55 | 1.55 | - | 36,140 |
| May 25, 2026 | 1.59 | 1.59 | 1.51 | 1.55 | 1.55 | 1.97% | 20,276 |
| May 22, 2026 | 1.52 | 1.58 | 1.50 | 1.52 | 1.52 | -0.65% | 28,605 |
| May 21, 2026 | 1.58 | 1.62 | 1.53 | 1.53 | 1.53 | -3.16% | 62,303 |
| May 20, 2026 | 1.60 | 1.70 | 1.52 | 1.58 | 1.58 | -0.94% | 432,336 |
| May 19, 2026 | 1.53 | 1.60 | 1.52 | 1.60 | 1.60 | 4.25% | 265,861 |
| May 18, 2026 | 1.47 | 1.54 | 1.45 | 1.53 | 1.53 | 4.44% | 316,579 |
| May 15, 2026 | 1.47 | 1.52 | 1.46 | 1.47 | 1.47 | -2.98% | 159,155 |
| May 14, 2026 | 1.40 | 1.53 | 1.40 | 1.51 | 1.51 | 5.23% | 563,798 |
| May 13, 2026 | 1.36 | 1.47 | 1.36 | 1.44 | 1.44 | 3.99% | 235,167 |
| May 12, 2026 | 1.33 | 1.39 | 1.33 | 1.38 | 1.38 | 2.60% | 36,217 |
| May 11, 2026 | 1.34 | 1.37 | 1.33 | 1.35 | 1.35 | -1.82% | 32,874 |
| May 8, 2026 | 1.36 | 1.38 | 1.36 | 1.37 | 1.37 | 0.74% | 16,264 |
| May 7, 2026 | 1.36 | 1.39 | 1.36 | 1.36 | 1.36 | -0.37% | 84,280 |
| May 6, 2026 | 1.38 | 1.40 | 1.36 | 1.37 | 1.37 | -0.73% | 40,280 |
| May 5, 2026 | 1.38 | 1.40 | 1.38 | 1.38 | 1.38 | 0.73% | 15,053 |
| May 4, 2026 | 1.39 | 1.40 | 1.37 | 1.37 | 1.37 | -1.44% | 48,984 |
| Apr 30, 2026 | 1.40 | 1.41 | 1.39 | 1.39 | 1.39 | -1.07% | 20,066 |
| Apr 29, 2026 | 1.41 | 1.41 | 1.38 | 1.40 | 1.40 | 0.72% | 93,882 |
| Apr 28, 2026 | 1.40 | 1.42 | 1.37 | 1.39 | 1.39 | 0.72% | 52,347 |
| Apr 27, 2026 | 1.38 | 1.40 | 1.38 | 1.38 | 1.38 | -1.43% | 10,313 |
| Apr 24, 2026 | 1.44 | 1.44 | 1.38 | 1.40 | 1.40 | -2.44% | 111,243 |
| 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 |