Safilo Group S.p.A. (FRA:S5U5)
Germany · Delayed Price · Currency is EUR 1.619
-0.021 (-1.28%)
Last updated: Jul 28, 2026, 8:01 AM CET
FRA:S5U5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | 2.73% | - |
| Jul 9, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.37% | - |
| Jul 8, 2026 | 1.69 | 1.69 | 1.64 | 1.64 | 1.64 | -2.84% | - |
| Jul 7, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.18% | - |
| Jul 6, 2026 | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | 1.74% | - |
| Jul 3, 2026 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | -3.53% | - |
| Jul 2, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 2.31% | - |
| Jul 1, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.36% | - |
| Jun 30, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.18% | - |
| Jun 29, 2026 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -0.42% | - |
| Jun 26, 2026 | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | 2.31% | - |
| Jun 25, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.85% | - |
| Jun 24, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.36% | - |
| Jun 23, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.71% | - |
| Jun 22, 2026 | 1.74 | 1.74 | 1.70 | 1.70 | 1.70 | -2.86% | - |
| Jun 19, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.29% | - |
| Jun 18, 2026 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | -2.07% | - |
| Jun 17, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -4.28% | - |
| Jun 16, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.11% | - |
| Jun 15, 2026 | 1.76 | 1.87 | 1.76 | 1.87 | 1.87 | 7.06% | - |
| Jun 12, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 3.81% | - |
| Jun 11, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.59% | - |
| Jun 10, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Jun 9, 2026 | 1.65 | 1.69 | 1.65 | 1.69 | 1.69 | 1.14% | - |
| Jun 8, 2026 | 1.53 | 1.67 | 1.53 | 1.67 | 1.67 | 8.37% | - |
| Jun 5, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | 0.59% | - |
| Jun 4, 2026 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | -0.52% | - |
| Jun 3, 2026 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | -0.65% | - |
| Jun 2, 2026 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -3.31% | - |
| Jun 1, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.31% | - |
| May 29, 2026 | 1.56 | 1.60 | 1.56 | 1.60 | 1.60 | 2.96% | - |
| May 28, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -1.46% | - |
| May 27, 2026 | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | 1.55% | - |
| May 26, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.58% | - |
| May 25, 2026 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | 2.97% | - |
| May 22, 2026 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | -1.88% | - |
| May 21, 2026 | 1.58 | 1.58 | 1.54 | 1.54 | 1.54 | -2.89% | - |
| May 20, 2026 | 1.55 | 1.59 | 1.55 | 1.59 | 1.59 | 1.08% | - |
| May 19, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.06% | - |