Safilo Group S.p.A. (LON:0NJ5)
London · Delayed Price · Currency is GBP · Price in EUR 2.107
-0.076 (-3.48%)
Aug 12, 2026, 4:35 PM GMT
LON:0NJ5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 2.23 | 2.23 | 2.22 | 2.24 | 2.24 | 0.27% | 67,890 |
| Aug 7, 2026 | 2.11 | 2.23 | 2.11 | 2.23 | 2.23 | 10.16% | 25,283 |
| Aug 6, 2026 | 1.87 | 2.03 | 2.03 | 2.03 | 2.03 | 3.84% | 6,233 |
| Aug 5, 2026 | 1.74 | 1.99 | 1.94 | 1.95 | 1.95 | 12.73% | 67,880 |
| Aug 4, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 2.39% | - |
| Aug 3, 2026 | 1.63 | 1.69 | 1.68 | 1.69 | 1.69 | 2.33% | 1,295 |
| Jul 31, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.70% | - |
| Jul 30, 2026 | 1.65 | 1.65 | 1.63 | 1.64 | 1.64 | 1.42% | 1,837 |
| Jul 29, 2026 | 1.65 | 1.62 | 1.62 | 1.62 | 1.62 | 0.40% | 578 |
| Jul 28, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.68% | - |
| Jul 27, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.09% | - |
| Jul 24, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -2.35% | - |
| Jul 23, 2026 | 1.76 | 1.73 | 1.68 | 1.68 | 1.68 | -4.44% | 973 |
| Jul 22, 2026 | 1.77 | 1.76 | 1.74 | 1.76 | 1.76 | 0.57% | 1,868 |
| Jul 21, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.72% | - |
| Jul 20, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.36% | - |
| Jul 17, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.91% | - |
| Jul 16, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.23% | - |
| Jul 15, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.54% | - |
| Jul 14, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.26% | - |
| Jul 13, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.34% | - |
| Jul 10, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.51% | - |
| Jul 9, 2026 | 1.67 | 1.72 | 1.72 | 1.72 | 1.72 | 3.40% | 60 |
| Jul 8, 2026 | 1.73 | 1.66 | 1.66 | 1.66 | 1.66 | -3.40% | 1 |
| Jul 7, 2026 | 1.71 | 1.72 | 1.72 | 1.72 | 1.72 | -0.23% | 20 |
| Jul 6, 2026 | 1.68 | 1.72 | 1.71 | 1.72 | 1.72 | 3.11% | 871 |
| Jul 3, 2026 | 1.74 | 1.70 | 1.63 | 1.67 | 1.67 | -3.77% | 18,111 |
| Jul 2, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.32% | - |
| Jul 1, 2026 | 1.70 | 1.74 | 1.73 | 1.73 | 1.73 | 1.82% | 2,562 |
| Jun 30, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.35% | - |
| Jun 29, 2026 | 1.70 | 1.71 | 1.69 | 1.71 | 1.71 | 0.35% | 3,436 |
| Jun 26, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.73% | - |
| Jun 25, 2026 | 1.68 | 1.73 | 1.67 | 1.73 | 1.73 | 3.72% | 2,318,329 |
| Jun 24, 2026 | 1.73 | 1.69 | 1.67 | 1.67 | 1.67 | -1.88% | 201,073 |
| Jun 23, 2026 | 1.76 | 1.70 | 1.69 | 1.70 | 1.70 | -0.30% | 164,264 |
| Jun 22, 2026 | 1.77 | 1.71 | 1.71 | 1.71 | 1.71 | -3.89% | 6,135 |
| Jun 19, 2026 | 1.80 | 1.77 | 1.77 | 1.77 | 1.77 | 0.51% | 15 |
| Jun 18, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Jun 17, 2026 | 1.84 | 1.81 | 1.76 | 1.77 | 1.77 | -2.49% | 40,904 |
| Jun 16, 2026 | 1.88 | 1.83 | 1.81 | 1.81 | 1.81 | -3.16% | 9,407 |
| Jun 15, 2026 | 1.77 | 1.87 | 1.81 | 1.87 | 1.87 | 5.83% | 14,573 |
| Jun 12, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.49% | - |
| Jun 11, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.99% | - |
| Jun 10, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.47% | - |
| Jun 9, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 5.19% | - |
| Jun 8, 2026 | 1.58 | 1.65 | 1.62 | 1.65 | 1.65 | 4.71% | 1,464 |
| Jun 5, 2026 | 1.57 | 1.59 | 1.57 | 1.57 | 1.57 | 0.77% | 797 |
| Jun 4, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.52% | - |
| Jun 3, 2026 | 1.60 | 1.56 | 1.55 | 1.55 | 1.55 | -2.42% | 1,262 |
| Jun 2, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.78% | - |