Safilo Group S.p.A. (LON:0NJ5)
London · Delayed Price · Currency is GBP · Price in EUR 1.286
0.00 (0.00%)
Jul 19, 2022, 4:45 PM BST
Safilo Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 1.91 | 1.98 | 1.96 | 1.96 | 1.96 | 1.98% | 30,024 |
| Dec 12, 2025 | 1.90 | 1.93 | 1.90 | 1.92 | 1.92 | 1.37% | 16,631 |
| Dec 11, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.28% | - |
| Dec 10, 2025 | 1.88 | 1.87 | 1.87 | 1.87 | 1.87 | -0.85% | 10,000 |
| Dec 9, 2025 | 1.91 | 1.89 | 1.89 | 1.89 | 1.89 | -0.53% | 2,527 |
| Dec 8, 2025 | 1.90 | 1.91 | 1.90 | 1.90 | 1.90 | 0.42% | 9,779 |
| Dec 5, 2025 | 1.86 | 1.93 | 1.89 | 1.89 | 1.89 | 1.83% | 17,096 |
| Dec 4, 2025 | 1.90 | 1.86 | 1.86 | 1.86 | 1.86 | -1.64% | 7,653 |
| Dec 3, 2025 | 1.92 | 1.91 | 1.89 | 1.89 | 1.89 | 0.11% | 7,976 |
| Dec 2, 2025 | 1.86 | 1.89 | 1.88 | 1.89 | 1.89 | 2.78% | 54,313 |
| Dec 1, 2025 | 1.86 | 1.84 | 1.84 | 1.84 | 1.84 | -1.13% | 540 |
| Nov 28, 2025 | 1.85 | 1.86 | 1.86 | 1.86 | 1.86 | 0.49% | 2,839 |
| Nov 27, 2025 | 1.86 | 1.87 | 1.85 | 1.85 | 1.85 | -1.18% | 34,213 |
| Nov 26, 2025 | 1.84 | 1.87 | 1.85 | 1.87 | 1.87 | 0.86% | 24,268 |
| Nov 25, 2025 | 1.83 | 1.86 | 1.82 | 1.85 | 1.85 | 0.05% | 32,712 |
| Nov 24, 2025 | 1.82 | 1.85 | 1.83 | 1.85 | 1.85 | 0.38% | 60,886 |
| Nov 21, 2025 | 1.81 | 1.85 | 1.84 | 1.85 | 1.85 | 2.56% | 3,848 |
| Nov 20, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.73% | 6,893 |
| Nov 19, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.56% | - |
| Nov 18, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -3.18% | - |
| Nov 17, 2025 | 1.86 | 1.88 | 1.86 | 1.86 | 1.86 | 0.87% | 40,543 |
| Nov 14, 2025 | 1.86 | 1.84 | 1.84 | 1.84 | 1.84 | -1.45% | 3,585 |
| Nov 13, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.59% | - |
| Nov 12, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.96% | - |
| Nov 11, 2025 | 1.81 | 1.88 | 1.86 | 1.87 | 1.87 | 3.77% | 104,662 |
| Nov 10, 2025 | 1.84 | 1.81 | 1.78 | 1.81 | 1.81 | 1.35% | 15,040 |
| Nov 7, 2025 | 1.83 | 1.78 | 1.78 | 1.78 | 1.78 | -2.09% | 3,905 |
| Nov 6, 2025 | 1.83 | 1.88 | 1.81 | 1.82 | 1.82 | 1.11% | 267,926 |
| Nov 5, 2025 | 1.69 | 1.82 | 1.79 | 1.80 | 1.80 | 7.59% | 200,610 |
| Nov 4, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.59% | - |
| Nov 3, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.12% | 1,692 |
| Oct 31, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.93% | - |
| Oct 30, 2025 | 1.74 | 1.71 | 1.71 | 1.71 | 1.71 | -1.61% | 2,056 |
| Oct 29, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.23% | 603 |
| Oct 28, 2025 | 1.76 | 1.76 | 1.73 | 1.75 | 1.75 | -0.23% | 12,408 |
| Oct 27, 2025 | 1.76 | 1.75 | 1.74 | 1.75 | 1.75 | -0.46% | 1,142 |
| Oct 24, 2025 | 1.84 | 1.86 | 1.76 | 1.76 | 1.76 | -4.30% | 16,450 |
| Oct 23, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.94% | - |
| Oct 22, 2025 | 1.84 | 1.80 | 1.80 | 1.80 | 1.80 | -0.50% | 500 |
| Oct 21, 2025 | 1.80 | 1.81 | 1.81 | 1.81 | 1.81 | -0.28% | 57,667 |
| Oct 20, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 4.61% | - |
| Oct 17, 2025 | 1.72 | 1.74 | 1.74 | 1.74 | 1.74 | 2.60% | 1,467 |
| Oct 16, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.62% | 42 |
| Oct 15, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.85% | - |
| Oct 14, 2025 | 1.68 | 1.66 | 1.65 | 1.65 | 1.65 | -2.31% | 397,996 |
| Oct 13, 2025 | 1.68 | 1.69 | 1.69 | 1.69 | 1.69 | -0.12% | 3,848 |
| 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 |