Safilo Group S.p.A. (FRA:S5U5)
Germany · Delayed Price · Currency is EUR 1.932
+0.044 (2.33%)
At close: Feb 20, 2026
Safilo Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.89 | 1.97 | 1.89 | 1.93 | 1.93 | 2.33% | 1,909 |
| Feb 19, 2026 | 1.92 | 1.92 | 1.89 | 1.89 | 1.89 | -1.56% | - |
| Feb 18, 2026 | 1.95 | 1.95 | 1.92 | 1.92 | 1.92 | -1.64% | - |
| Feb 17, 2026 | 1.97 | 1.97 | 1.95 | 1.95 | 1.95 | -1.12% | - |
| Feb 16, 2026 | 2.01 | 2.01 | 1.97 | 1.97 | 1.97 | -1.65% | - |
| Feb 13, 2026 | 1.98 | 2.01 | 1.98 | 2.01 | 2.01 | 1.57% | - |
| Feb 12, 2026 | 2.00 | 2.00 | 1.97 | 1.97 | 1.97 | -3.47% | 1,000 |
| Feb 11, 2026 | 2.06 | 2.06 | 2.05 | 2.05 | 2.05 | -0.49% | - |
| Feb 10, 2026 | 2.03 | 2.06 | 2.03 | 2.06 | 2.06 | 1.48% | - |
| Feb 9, 2026 | 2.08 | 2.08 | 2.03 | 2.03 | 2.03 | -2.41% | - |
| Feb 6, 2026 | 2.10 | 2.10 | 2.08 | 2.08 | 2.08 | 1.72% | 500 |
| Feb 5, 2026 | 2.16 | 2.16 | 2.04 | 2.04 | 2.04 | -5.34% | - |
| Feb 4, 2026 | 2.11 | 2.16 | 2.11 | 2.16 | 2.16 | 2.86% | - |
| Feb 3, 2026 | 2.12 | 2.12 | 2.10 | 2.10 | 2.10 | -0.48% | - |
| Feb 2, 2026 | 2.08 | 2.11 | 2.08 | 2.11 | 2.11 | 0.48% | - |
| 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% | - |