Safilo Group S.p.A. (FRA:S5U5)
Germany · Delayed Price · Currency is EUR 1.703
-0.009 (-0.53%)
At close: Sep 18, 2026
FRA:S5U5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -0.53% | - |
| Sep 17, 2026 | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | -1.44% | - |
| Sep 16, 2026 | 1.69 | 1.74 | 1.69 | 1.74 | 1.74 | 2.78% | - |
| Sep 15, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.35% | - |
| Sep 14, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.76% | - |
| Sep 11, 2026 | 1.73 | 1.73 | 1.71 | 1.71 | 1.71 | -0.64% | - |
| Sep 10, 2026 | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | -1.32% | - |
| Sep 9, 2026 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -0.57% | - |
| Sep 8, 2026 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | -0.79% | - |
| Sep 7, 2026 | 1.75 | 1.77 | 1.75 | 1.77 | 1.77 | 1.20% | - |
| Sep 4, 2026 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | -2.68% | - |
| Sep 3, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 1.59% | - |
| Sep 2, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.18% | - |
| Sep 1, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.61% | - |
| Aug 31, 2026 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 0.33% | - |
| Aug 28, 2026 | 1.81 | 1.81 | 1.79 | 1.79 | 1.79 | -0.67% | - |
| Aug 27, 2026 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | -1.04% | - |
| Aug 26, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.73% | - |
| Aug 25, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.60% | - |
| Aug 24, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.11% | - |
| Aug 21, 2026 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | -1.18% | - |
| Aug 20, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.80% | - |
| Aug 19, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.43% | - |
| Aug 18, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.32% | - |
| Aug 17, 2026 | 1.93 | 1.93 | 1.88 | 1.88 | 1.88 | -2.59% | 1,884 |
| Aug 14, 2026 | 2.00 | 2.00 | 1.93 | 1.93 | 1.93 | -6.35% | - |
| Aug 13, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -3.64% | - |
| Aug 12, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -2.73% | - |
| Aug 11, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Aug 10, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 3.19% | - |
| Aug 7, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 16.76% | - |
| Aug 6, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 7.41% | - |
| Aug 5, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.24% | - |
| Aug 4, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | 3.48% | - |
| Aug 3, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.55% | - |
| Jul 31, 2026 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | 2.39% | - |
| Jul 30, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -2.39% | - |
| Jul 29, 2026 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | 0.74% | 50 |
| Jul 28, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.28% | - |
| Jul 27, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 1.23% | - |
| Jul 24, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | -6.09% | - |
| Jul 23, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -2.04% | - |
| Jul 22, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.11% | - |
| Jul 21, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.80% | - |
| Jul 20, 2026 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | -0.74% | - |
| Jul 17, 2026 | 1.73 | 1.76 | 1.73 | 1.76 | 1.76 | 1.09% | - |
| Jul 16, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.69% | - |
| Jul 15, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.05% | - |
| Jul 14, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.18% | - |
| Jul 13, 2026 | 1.68 | 1.71 | 1.68 | 1.71 | 1.71 | 0.71% | - |