S.S. Lazio S.p.A. (BIT:SSL)
Italy · Delayed Price · Currency is EUR 1.605
+0.005 (0.31%)
Aug 26, 2026, 5:35 PM CET
S.S. Lazio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.62 | 1.62 | 1.59 | 1.61 | 1.61 | 0.31% | 24,992 |
| Aug 25, 2026 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -0.31% | 11,496 |
| Aug 24, 2026 | 1.65 | 1.65 | 1.60 | 1.61 | 1.61 | -0.93% | 52,216 |
| Aug 21, 2026 | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | - | 23,621 |
| Aug 20, 2026 | 1.67 | 1.67 | 1.62 | 1.62 | 1.62 | -3.57% | 23,607 |
| Aug 19, 2026 | 1.64 | 1.68 | 1.60 | 1.68 | 1.68 | 3.38% | 94,590 |
| Aug 18, 2026 | 1.66 | 1.66 | 1.59 | 1.63 | 1.63 | -2.11% | 23,489 |
| Aug 17, 2026 | 1.64 | 1.67 | 1.61 | 1.66 | 1.66 | 0.30% | 37,986 |
| Aug 14, 2026 | 1.66 | 1.67 | 1.63 | 1.66 | 1.66 | -0.30% | 33,810 |
| Aug 13, 2026 | 1.67 | 1.68 | 1.65 | 1.66 | 1.66 | -0.60% | 38,467 |
| Aug 12, 2026 | 1.70 | 1.70 | 1.65 | 1.67 | 1.67 | -0.60% | 19,728 |
| Aug 11, 2026 | 1.66 | 1.70 | 1.63 | 1.68 | 1.68 | 1.82% | 89,167 |
| Aug 10, 2026 | 1.62 | 1.68 | 1.62 | 1.65 | 1.65 | 2.80% | 78,067 |
| Aug 7, 2026 | 1.62 | 1.62 | 1.57 | 1.61 | 1.61 | -0.31% | 21,364 |
| Aug 6, 2026 | 1.56 | 1.62 | 1.56 | 1.61 | 1.61 | 1.58% | 33,158 |
| Aug 5, 2026 | 1.63 | 1.63 | 1.59 | 1.59 | 1.59 | -0.31% | 14,615 |
| Aug 4, 2026 | 1.55 | 1.60 | 1.53 | 1.59 | 1.59 | 2.91% | 80,291 |
| Aug 3, 2026 | 1.60 | 1.60 | 1.53 | 1.55 | 1.55 | 3.00% | 9,861 |
| Jul 31, 2026 | 1.52 | 1.53 | 1.50 | 1.50 | 1.50 | -1.32% | 12,194 |
| Jul 30, 2026 | 1.47 | 1.54 | 1.47 | 1.52 | 1.52 | 1.33% | 53,694 |
| Jul 29, 2026 | 1.54 | 1.57 | 1.50 | 1.50 | 1.50 | -0.99% | 60,331 |
| Jul 28, 2026 | 1.56 | 1.61 | 1.46 | 1.52 | 1.52 | -0.66% | 263,658 |
| Jul 27, 2026 | 1.60 | 1.60 | 1.52 | 1.53 | 1.53 | -3.48% | 124,136 |
| Jul 24, 2026 | 1.59 | 1.62 | 1.58 | 1.58 | 1.58 | 0.32% | 31,335 |
| Jul 23, 2026 | 1.69 | 1.71 | 1.58 | 1.58 | 1.58 | -7.89% | 107,478 |
| Jul 22, 2026 | 1.71 | 1.71 | 1.70 | 1.71 | 1.71 | 1.18% | 3,443 |
| Jul 21, 2026 | 1.70 | 1.73 | 1.69 | 1.69 | 1.69 | -1.74% | 48,253 |
| Jul 20, 2026 | 1.72 | 1.73 | 1.70 | 1.72 | 1.72 | -0.58% | 18,054 |
| Jul 17, 2026 | 1.75 | 1.75 | 1.71 | 1.73 | 1.73 | - | 19,658 |
| Jul 16, 2026 | 1.73 | 1.77 | 1.68 | 1.73 | 1.73 | 1.76% | 85,742 |
| Jul 15, 2026 | 1.72 | 1.73 | 1.68 | 1.70 | 1.70 | 0.59% | 76,173 |
| Jul 14, 2026 | 1.71 | 1.73 | 1.68 | 1.69 | 1.69 | -2.59% | 43,305 |
| Jul 13, 2026 | 1.77 | 1.81 | 1.71 | 1.74 | 1.74 | -1.42% | 173,522 |
| Jul 10, 2026 | 1.68 | 1.80 | 1.63 | 1.76 | 1.76 | 5.39% | 363,198 |
| Jul 9, 2026 | 1.63 | 1.68 | 1.62 | 1.67 | 1.67 | 1.83% | 82,401 |
| Jul 8, 2026 | 1.64 | 1.68 | 1.60 | 1.64 | 1.64 | -0.30% | 147,891 |
| Jul 7, 2026 | 1.64 | 1.66 | 1.61 | 1.65 | 1.65 | -0.60% | 53,310 |
| Jul 6, 2026 | 1.72 | 1.72 | 1.64 | 1.66 | 1.66 | -1.49% | 251,121 |
| Jul 3, 2026 | 1.67 | 1.71 | 1.64 | 1.68 | 1.68 | 2.13% | 85,913 |
| Jul 2, 2026 | 1.67 | 1.69 | 1.65 | 1.65 | 1.65 | -3.24% | 29,191 |
| Jul 1, 2026 | 1.63 | 1.70 | 1.60 | 1.70 | 1.70 | 1.80% | 183,199 |
| Jun 30, 2026 | 1.55 | 1.67 | 1.53 | 1.67 | 1.67 | 8.44% | 178,347 |
| Jun 29, 2026 | 1.54 | 1.57 | 1.48 | 1.54 | 1.54 | 0.98% | 67,398 |
| Jun 26, 2026 | 1.54 | 1.54 | 1.48 | 1.53 | 1.53 | 2.35% | 2,451 |
| Jun 25, 2026 | 1.51 | 1.51 | 1.48 | 1.49 | 1.49 | -0.67% | 19,411 |
| Jun 24, 2026 | 1.54 | 1.54 | 1.48 | 1.50 | 1.50 | 1.69% | 26,382 |
| Jun 23, 2026 | 1.56 | 1.56 | 1.47 | 1.48 | 1.48 | -5.75% | 68,562 |
| Jun 22, 2026 | 1.55 | 1.57 | 1.46 | 1.57 | 1.57 | 0.64% | 68,429 |
| Jun 19, 2026 | 1.61 | 1.61 | 1.55 | 1.56 | 1.56 | -2.20% | 34,344 |
| Jun 18, 2026 | 1.63 | 1.63 | 1.58 | 1.59 | 1.59 | -4.22% | 37,494 |