Safilo Group S.p.A. (FRA:S5U5)
Germany · Delayed Price · Currency is EUR 1.940
+0.018 (0.94%)
Last updated: Jan 28, 2026, 8:02 AM CET
Safilo Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.83 | 2.10 | 1.83 | 2.10 | 2.10 | 13.98% | - |
| Jan 29, 2026 | 1.83 | 1.84 | 1.83 | 1.84 | 1.84 | -0.65% | - |
| Jan 28, 2026 | 1.94 | 1.94 | 1.85 | 1.85 | 1.85 | -3.75% | - |
| Jan 27, 2026 | 1.96 | 1.96 | 1.92 | 1.92 | 1.92 | -1.64% | - |
| Jan 26, 2026 | 1.97 | 1.97 | 1.95 | 1.95 | 1.95 | -0.81% | - |
| Jan 23, 2026 | 2.04 | 2.04 | 1.97 | 1.97 | 1.97 | -3.19% | - |
| Jan 22, 2026 | 1.93 | 2.04 | 1.93 | 2.04 | 2.04 | 5.11% | - |
| Jan 21, 2026 | 1.90 | 1.94 | 1.90 | 1.94 | 1.94 | 2.43% | - |
| Jan 20, 2026 | 1.93 | 1.93 | 1.89 | 1.89 | 1.89 | -2.17% | - |
| Jan 19, 2026 | 1.96 | 1.96 | 1.93 | 1.93 | 1.93 | -4.36% | - |
| Jan 16, 2026 | 2.04 | 2.04 | 2.02 | 2.02 | 2.02 | -0.74% | - |
| Jan 15, 2026 | 2.09 | 2.09 | 2.04 | 2.04 | 2.04 | -1.93% | - |
| Jan 14, 2026 | 2.00 | 2.08 | 2.00 | 2.08 | 2.08 | 4.38% | - |
| Jan 13, 2026 | 1.98 | 1.99 | 1.98 | 1.99 | 1.99 | 0.71% | - |
| Jan 12, 2026 | 1.91 | 1.97 | 1.91 | 1.97 | 1.97 | 3.46% | - |
| Jan 9, 2026 | 1.89 | 1.91 | 1.89 | 1.91 | 1.91 | 1.06% | - |
| Jan 8, 2026 | 1.94 | 1.94 | 1.89 | 1.89 | 1.89 | -2.88% | - |
| Jan 7, 2026 | 1.95 | 1.95 | 1.94 | 1.94 | 1.94 | -0.51% | - |
| Jan 6, 2026 | 1.91 | 1.95 | 1.91 | 1.95 | 1.95 | 2.52% | - |
| Jan 5, 2026 | 1.93 | 1.93 | 1.91 | 1.91 | 1.91 | -0.94% | - |
| Jan 2, 2026 | 1.85 | 1.92 | 1.85 | 1.92 | 1.92 | - | - |
| Dec 30, 2025 | 1.89 | 1.92 | 1.89 | 1.92 | 1.92 | 2.01% | - |
| Dec 29, 2025 | 1.86 | 1.89 | 1.86 | 1.89 | 1.89 | 1.29% | - |
| Dec 23, 2025 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | 0.54% | - |
| Dec 22, 2025 | 1.80 | 1.85 | 1.80 | 1.85 | 1.85 | 3.00% | - |
| Dec 19, 2025 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | -1.10% | - |
| Dec 18, 2025 | 1.83 | 1.83 | 1.82 | 1.82 | 1.82 | -0.66% | - |
| Dec 17, 2025 | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | -1.29% | - |
| Dec 16, 2025 | 1.90 | 1.90 | 1.85 | 1.85 | 1.85 | -2.93% | - |
| Dec 15, 2025 | 1.89 | 1.91 | 1.89 | 1.91 | 1.91 | 1.38% | - |
| Dec 12, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.21% | - |
| Dec 11, 2025 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | -1.88% | - |
| Dec 10, 2025 | 1.86 | 1.92 | 1.86 | 1.92 | 1.92 | 3.12% | - |
| Dec 9, 2025 | 1.88 | 1.88 | 1.86 | 1.86 | 1.86 | -0.96% | - |
| Dec 8, 2025 | 1.86 | 1.88 | 1.86 | 1.88 | 1.88 | 0.75% | - |
| Dec 5, 2025 | 1.83 | 1.86 | 1.83 | 1.86 | 1.86 | 0.11% | - |
| Dec 4, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.32% | - |
| Dec 3, 2025 | 1.88 | 1.88 | 1.85 | 1.85 | 1.85 | -1.28% | - |
| Dec 2, 2025 | 1.85 | 1.88 | 1.85 | 1.88 | 1.88 | 1.51% | - |
| Dec 1, 2025 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | 0.33% | - |
| Nov 28, 2025 | 1.83 | 1.84 | 1.83 | 1.84 | 1.84 | 0.88% | - |
| Nov 27, 2025 | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | -0.76% | - |
| Nov 26, 2025 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | 0.11% | - |
| Nov 25, 2025 | 1.81 | 1.84 | 1.81 | 1.84 | 1.84 | 1.32% | - |
| Nov 24, 2025 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | 0.67% | - |
| Nov 21, 2025 | 1.76 | 1.80 | 1.76 | 1.80 | 1.80 | 2.50% | - |
| Nov 20, 2025 | 1.80 | 1.80 | 1.76 | 1.76 | 1.76 | -1.57% | - |
| Nov 19, 2025 | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | 0.22% | - |
| Nov 18, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.00% | - |
| Nov 17, 2025 | 1.86 | 1.86 | 1.80 | 1.80 | 1.80 | -3.12% | - |