Safilo Group S.p.A. (FRA:S5U5)
Germany · Delayed Price · Currency is EUR 1.551
-0.022 (-1.40%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:S5U5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | - | 0.06% | - |
| 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% | - |
| May 18, 2026 | 1.52 | 1.57 | 1.52 | 1.57 | 1.57 | 2.61% | - |
| May 15, 2026 | 1.59 | 1.59 | 1.53 | 1.53 | 1.53 | -1.73% | - |
| May 14, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.04% | - |
| May 13, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -2.28% | - |
| May 12, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.57% | - |
| May 11, 2026 | 1.74 | 1.74 | 1.59 | 1.59 | 1.59 | -9.14% | - |
| May 8, 2026 | 1.60 | 1.75 | 1.60 | 1.75 | 1.75 | 14.08% | - |
| May 7, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 2.13% | - |
| May 6, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.87% | - |
| May 5, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -0.33% | - |
| May 4, 2026 | 1.58 | 1.58 | 1.49 | 1.49 | 1.49 | -5.26% | - |
| Apr 30, 2026 | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | -4.42% | - |
| Apr 29, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.49% | - |
| Apr 28, 2026 | 1.67 | 1.67 | 1.64 | 1.64 | 1.64 | -2.15% | - |
| Apr 27, 2026 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -2.89% | - |
| Apr 24, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.35% | - |
| Apr 23, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.29% | - |
| 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% | - |