Safilo Group S.p.A. (FRA:S5U5)
Germany · Delayed Price · Currency is EUR 1.728
+0.006 (0.35%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:S5U5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | - | -0.41% | - |
| Apr 22, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.94% | - |
| Apr 21, 2026 | 1.73 | 1.73 | 1.71 | 1.71 | 1.71 | -0.81% | - |
| Apr 20, 2026 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | -2.27% | - |
| Apr 17, 2026 | 1.70 | 1.77 | 1.70 | 1.77 | 1.77 | 3.88% | - |
| Apr 16, 2026 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -0.29% | - |
| Apr 15, 2026 | 1.73 | 1.75 | 1.70 | 1.70 | 1.70 | -1.84% | 10,000 |
| Apr 14, 2026 | 1.78 | 1.78 | 1.74 | 1.74 | 1.74 | -1.14% | - |
| Apr 13, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.07% | - |
| Apr 10, 2026 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | 0.17% | - |
| Apr 9, 2026 | 1.75 | 1.77 | 1.75 | 1.77 | 1.77 | 1.37% | - |
| Apr 8, 2026 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | 4.61% | - |
| Apr 7, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.06% | - |
| Apr 2, 2026 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | -0.83% | - |
| Apr 1, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -0.71% | - |
| Mar 31, 2026 | 1.66 | 1.70 | 1.66 | 1.70 | 1.70 | 3.41% | - |
| Mar 30, 2026 | 1.66 | 1.66 | 1.64 | 1.64 | 1.64 | -1.44% | - |
| Mar 27, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.24% | - |
| Mar 26, 2026 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | -1.31% | - |
| Mar 25, 2026 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | 0.60% | - |
| Mar 24, 2026 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | 1.21% | - |
| Mar 23, 2026 | 1.53 | 1.65 | 1.53 | 1.65 | 1.65 | 6.71% | - |
| Mar 20, 2026 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -1.90% | - |
| Mar 19, 2026 | 1.63 | 1.63 | 1.58 | 1.58 | 1.58 | -3.30% | - |
| Mar 18, 2026 | 1.66 | 1.66 | 1.63 | 1.63 | 1.63 | -0.49% | - |
| Mar 17, 2026 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | 0.74% | - |
| Mar 16, 2026 | 1.68 | 1.68 | 1.63 | 1.63 | 1.63 | -1.93% | - |
| Mar 13, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | -0.60% | - |
| Mar 12, 2026 | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | -1.88% | - |
| Mar 11, 2026 | 1.73 | 1.73 | 1.70 | 1.70 | 1.70 | -1.39% | - |
| Mar 10, 2026 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | 0.35% | - |
| Mar 9, 2026 | 1.67 | 1.72 | 1.67 | 1.72 | 1.72 | 0.23% | - |
| Mar 6, 2026 | 1.76 | 1.76 | 1.72 | 1.72 | 1.72 | -1.94% | - |
| Mar 5, 2026 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | -1.46% | - |
| Mar 4, 2026 | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | 0.57% | - |
| Mar 3, 2026 | 1.82 | 1.82 | 1.77 | 1.77 | 1.77 | -4.02% | - |
| Mar 2, 2026 | 1.80 | 1.84 | 1.80 | 1.84 | 1.84 | 0.88% | - |
| Feb 27, 2026 | 1.94 | 1.94 | 1.83 | 1.83 | 1.83 | -5.68% | - |
| Feb 26, 2026 | 1.96 | 1.96 | 1.94 | 1.94 | 1.94 | -1.53% | - |
| Feb 25, 2026 | 2.00 | 2.00 | 1.97 | 1.97 | 1.97 | -1.70% | - |
| Feb 24, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Feb 23, 2026 | 1.93 | 2.00 | 1.93 | 2.00 | 2.00 | 3.52% | - |
| 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% | - |