Safilo Group S.p.A. (LON:0NJ5)
London · Delayed Price · Currency is GBP · Price in EUR 1.702
+0.010 (0.59%)
Mar 13, 2026, 11:29 AM GMT
Safilo Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.23% | - |
| Mar 11, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -3.66% | - |
| Mar 10, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 4.22% | - |
| Mar 9, 2026 | 1.76 | 1.71 | 1.71 | 1.71 | 1.71 | -2.01% | 5,000 |
| Mar 6, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.19% | - |
| Mar 5, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.34% | - |
| Mar 4, 2026 | 1.76 | 1.77 | 1.74 | 1.76 | 1.76 | -1.13% | 6,140 |
| Mar 3, 2026 | 1.89 | 1.78 | 1.75 | 1.78 | 1.78 | -4.41% | 7,746 |
| Mar 2, 2026 | 1.83 | 1.87 | 1.86 | 1.86 | 1.86 | -4.18% | 32,566 |
| Feb 27, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -1.17% | - |
| Feb 26, 2026 | 2.02 | 1.98 | 1.95 | 1.96 | 1.96 | -0.51% | 1,134,446 |
| Feb 25, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -2.38% | - |
| Feb 24, 2026 | 2.03 | 2.05 | 2.01 | 2.02 | 2.02 | - | 12,452 |
| Feb 23, 2026 | 1.98 | 2.08 | 1.99 | 2.02 | 2.02 | 3.11% | 5,657 |
| Feb 20, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 2.89% | - |
| Feb 19, 2026 | 1.97 | 1.92 | 1.90 | 1.90 | 1.90 | -2.51% | 5,518 |
| Feb 18, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.71% | - |
| Feb 17, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.25% | - |
| Feb 16, 2026 | 2.03 | 2.04 | 1.99 | 1.99 | 1.99 | -1.87% | 9,177 |
| Feb 13, 2026 | 2.03 | 2.04 | 2.01 | 2.03 | 2.03 | -0.73% | 6,520 |
| Feb 12, 2026 | 2.04 | 2.06 | 2.05 | 2.05 | 2.05 | 0.49% | 59,889 |
| Feb 11, 2026 | 2.05 | 2.08 | 2.04 | 2.04 | 2.04 | -2.40% | 94,020 |
| Feb 10, 2026 | 2.07 | 2.10 | 2.09 | 2.09 | 2.09 | 0.24% | 202,379 |
| Feb 9, 2026 | 2.07 | 2.09 | 2.08 | 2.08 | 2.08 | 0.14% | 502 |
| Feb 6, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 1.81% | - |
| Feb 5, 2026 | 2.19 | 2.10 | 2.04 | 2.04 | 2.04 | -6.55% | 1,731 |
| Feb 4, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 2.49% | - |
| Feb 3, 2026 | 2.14 | 2.13 | 2.11 | 2.13 | 2.13 | - | 45,381 |
| Feb 2, 2026 | 2.11 | 2.13 | 2.09 | 2.13 | 2.13 | - | 7,023 |
| Jan 30, 2026 | 1.88 | 2.13 | 2.03 | 2.13 | 2.13 | 11.81% | 137,485 |
| Jan 29, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.90% | - |
| Jan 28, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -2.68% | - |
| Jan 27, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -2.41% | - |
| Jan 26, 2026 | 2.03 | 2.00 | 1.99 | 1.99 | 1.99 | -0.85% | 1,171 |
| Jan 23, 2026 | 2.07 | 2.04 | 2.01 | 2.01 | 2.01 | -2.43% | 458 |
| Jan 22, 2026 | 1.92 | 2.06 | 2.06 | 2.06 | 2.06 | 6.75% | 683 |
| Jan 21, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.16% | - |
| Jan 20, 2026 | 1.99 | 1.93 | 1.93 | 1.93 | 1.93 | -3.21% | 11,249 |
| Jan 19, 2026 | 2.04 | 2.01 | 1.99 | 1.99 | 1.99 | -3.25% | 2,364 |
| Jan 16, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -1.25% | - |
| Jan 15, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 1.21% | 42 |
| Jan 14, 2026 | 2.02 | 2.06 | 2.03 | 2.06 | 2.06 | 3.83% | 67,520 |
| Jan 13, 2026 | 2.00 | 1.98 | 1.98 | 1.98 | 1.98 | -0.35% | 400 |
| Jan 12, 2026 | 1.94 | 1.99 | 1.94 | 1.99 | 1.99 | 3.05% | 21,287 |
| Jan 9, 2026 | 1.91 | 1.94 | 1.93 | 1.93 | 1.93 | 1.58% | 1,631 |
| Jan 8, 2026 | 1.94 | 1.92 | 1.90 | 1.90 | 1.90 | -1.86% | 840 |
| Jan 7, 2026 | 1.96 | 1.97 | 1.93 | 1.94 | 1.94 | 0.41% | 772 |
| Jan 6, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.41% | - |
| Jan 5, 2026 | 1.95 | 1.94 | 1.92 | 1.94 | 1.94 | 0.41% | 24,392 |
| Jan 2, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.52% | - |