Safilo Group S.p.A. (LON:0NJ5)
London · Delayed Price · Currency is GBP · Price in EUR 1.574
+0.004 (0.25%)
At close: Sep 9, 2025
Safilo Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 1, 2025 | 1.10 | 1.21 | 1.21 | 1.21 | 1.21 | 9.76% | 1,034 |
| Jul 31, 2025 | 1.12 | 1.11 | 1.11 | 1.11 | 1.11 | -1.25% | 14,215 |
| Jul 30, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -2.01% | - |
| Jul 29, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.80% | - |
| Jul 28, 2025 | 1.16 | 1.19 | 1.16 | 1.16 | 1.16 | 0.17% | 16,063 |
| Jul 25, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 1.57% | 435 |
| Jul 24, 2025 | 1.15 | 1.14 | 1.14 | 1.14 | 1.14 | 1.06% | 2,610 |
| Jul 23, 2025 | 1.12 | 1.13 | 1.13 | 1.13 | 1.13 | 1.71% | 4,574 |
| Jul 22, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.63% | - |
| Jul 21, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.18% | - |
| Jul 18, 2025 | 1.10 | 1.12 | 1.12 | 1.12 | 1.12 | 3.14% | 1,868 |
| Jul 17, 2025 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | 0.74% | 211 |
| Jul 16, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.28% | 2,292 |
| Jul 15, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.18% | - |
| Jul 14, 2025 | 1.05 | 1.09 | 1.08 | 1.09 | 1.09 | 0.55% | 4,528 |
| Jul 11, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.46% | 4,219 |
| Jul 10, 2025 | 1.09 | 1.10 | 1.08 | 1.10 | 1.10 | 3.58% | 13,615 |
| Jul 9, 2025 | 1.03 | 1.06 | 1.06 | 1.06 | 1.06 | 2.32% | 9,257 |
| Jul 8, 2025 | 0.99 | 1.04 | 0.99 | 1.04 | 1.04 | 14.22% | 23,344 |
| Jul 7, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.38% | - |
| Jul 4, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.25% | - |