Safilo Group S.p.A. (LON:0NJ5)
London · Delayed Price · Currency is GBP · Price in EUR 1.701
+0.009 (0.53%)
At close: Oct 13, 2025
Safilo Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 1.69 | 1.69 | 1.69 | 1.70 | 1.70 | 0.53% | 2,381 |
| Oct 10, 2025 | 1.70 | 1.73 | 1.69 | 1.69 | 1.69 | -1.63% | 4,023 |
| Oct 9, 2025 | 1.75 | 1.73 | 1.72 | 1.72 | 1.72 | -0.35% | 299,441 |
| Oct 8, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 10.93% | - |
| Oct 7, 2025 | 1.55 | 1.58 | 1.55 | 1.56 | 1.56 | 1.04% | 79,445 |
| Oct 6, 2025 | 1.63 | 1.54 | 1.49 | 1.54 | 1.54 | -5.98% | 2,432 |
| Oct 3, 2025 | 1.62 | 1.66 | 1.62 | 1.64 | 1.64 | 1.99% | 19,266 |
| Oct 2, 2025 | 1.60 | 1.61 | 1.61 | 1.61 | 1.61 | 1.26% | 350 |
| Oct 1, 2025 | 1.62 | 1.59 | 1.59 | 1.59 | 1.59 | -1.98% | 4,670 |
| Sep 30, 2025 | 1.60 | 1.63 | 1.61 | 1.62 | 1.62 | 0.25% | 23,391 |
| Sep 29, 2025 | 1.54 | 1.61 | 1.58 | 1.61 | 1.61 | 5.08% | 1,342 |
| Sep 26, 2025 | 1.54 | 1.54 | 1.53 | 1.54 | 1.54 | -0.45% | 5,805 |
| Sep 25, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -3.92% | - |
| Sep 24, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Sep 23, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.38% | - |
| Sep 22, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.76% | 4,480 |
| Sep 19, 2025 | 1.57 | 1.59 | 1.59 | 1.59 | 1.59 | 2.25% | 140 |
| Sep 18, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.08% | - |
| Sep 17, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.13% | - |
| Sep 16, 2025 | 1.54 | 1.59 | 1.59 | 1.59 | 1.59 | 3.39% | 1,297 |
| Sep 15, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.19% | - |
| Sep 12, 2025 | 1.56 | 1.56 | 1.52 | 1.52 | 1.52 | -2.32% | 4,944 |
| Sep 11, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.26% | 19,541 |
| Sep 10, 2025 | 1.56 | 1.56 | 1.54 | 1.56 | 1.56 | -1.02% | 1,295 |
| Sep 9, 2025 | 1.58 | 1.57 | 1.57 | 1.57 | 1.57 | 0.25% | 3,000 |
| Sep 8, 2025 | 1.54 | 1.57 | 1.57 | 1.57 | 1.57 | 1.82% | 6,492 |
| Sep 5, 2025 | 1.57 | 1.56 | 1.54 | 1.54 | 1.54 | -1.15% | 81,374 |
| Sep 4, 2025 | 1.53 | 1.60 | 1.56 | 1.56 | 1.56 | 2.63% | 85,000 |
| Sep 3, 2025 | 1.45 | 1.53 | 1.52 | 1.52 | 1.52 | 5.26% | 50,023 |
| Sep 2, 2025 | 1.49 | 1.48 | 1.44 | 1.44 | 1.44 | -2.17% | 91,819 |
| Sep 1, 2025 | 1.52 | 1.48 | 1.47 | 1.48 | 1.48 | -2.89% | 27,806 |
| Aug 29, 2025 | 1.52 | 1.54 | 1.52 | 1.52 | 1.52 | -0.39% | 228,231 |
| Aug 28, 2025 | 1.52 | 1.53 | 1.51 | 1.53 | 1.53 | -0.33% | 603,434 |
| Aug 27, 2025 | 1.52 | 1.53 | 1.53 | 1.53 | 1.53 | 0.07% | 45,277 |
| Aug 26, 2025 | 1.51 | 1.53 | 1.53 | 1.53 | 1.53 | -0.26% | 31,623 |
| Aug 22, 2025 | 1.47 | 1.53 | 1.53 | 1.53 | 1.53 | 3.09% | 38,750 |
| Aug 21, 2025 | 1.48 | 1.49 | 1.46 | 1.49 | 1.49 | 0.88% | 4,452 |
| Aug 20, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.14% | - |
| Aug 19, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 4.75% | - |
| Aug 18, 2025 | 1.37 | 1.41 | 1.41 | 1.41 | 1.41 | 3.22% | 2,486 |
| Aug 15, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Aug 14, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 2.25% | - |
| Aug 13, 2025 | 1.35 | 1.34 | 1.33 | 1.34 | 1.34 | 6.20% | 3,354 |
| Aug 12, 2025 | 1.25 | 1.26 | 1.26 | 1.26 | 1.26 | -0.55% | 1,890 |
| Aug 11, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Aug 8, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.86% | - |
| Aug 7, 2025 | 1.25 | 1.28 | 1.28 | 1.28 | 1.28 | - | 1,000 |
| Aug 6, 2025 | 1.25 | 1.28 | 1.28 | 1.28 | 1.28 | 1.59% | 29 |
| Aug 5, 2025 | 1.26 | 1.26 | 1.23 | 1.26 | 1.26 | -0.16% | 8,056 |
| Aug 4, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 3.62% | - |