Safilo Group S.p.A. (LON:0NJ5)
London · Delayed Price · Currency is GBP · Price in EUR 1.742
-0.021 (-1.19%)
Sep 25, 2026, 8:00 AM GMT
LON:0NJ5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | - | -1.19% | - |
| Sep 24, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.60% | - |
| Sep 23, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.37% | - |
| Sep 22, 2026 | 1.77 | 1.76 | 1.76 | 1.76 | 1.76 | -0.45% | 4,091 |
| Sep 21, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.20% | - |
| Sep 18, 2026 | 1.76 | 1.75 | 1.75 | 1.75 | 1.75 | -1.36% | 46 |
| Sep 17, 2026 | 1.76 | 1.77 | 1.77 | 1.77 | 1.77 | 1.37% | - |
| Sep 16, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.98% | - |
| Sep 15, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.52% | - |
| Sep 14, 2026 | 1.74 | 1.72 | 1.71 | 1.72 | 1.72 | -1.66% | 13,283 |
| Sep 11, 2026 | 1.77 | 1.78 | 1.75 | 1.75 | 1.75 | -1.07% | 15,747 |
| Sep 10, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Sep 9, 2026 | 1.80 | 1.77 | 1.77 | 1.77 | 1.77 | -1.12% | 408 |
| Sep 8, 2026 | 1.80 | 1.79 | 1.78 | 1.79 | 1.79 | -0.45% | 52,275 |
| Sep 7, 2026 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | -0.39% | 14,398 |
| Sep 4, 2026 | 1.79 | 1.80 | 1.80 | 1.80 | 1.80 | 0.90% | 277 |
| Sep 3, 2026 | 1.81 | 1.80 | 1.77 | 1.79 | 1.79 | -2.38% | 40,146 |
| Sep 2, 2026 | 1.82 | 1.83 | 1.83 | 1.83 | 1.83 | 2.26% | 155 |
| Sep 1, 2026 | 1.82 | 1.80 | 1.79 | 1.79 | 1.79 | -1.16% | 39,774 |
| Aug 31, 2026 | 1.82 | 1.82 | 1.81 | 1.81 | 1.81 | -1.07% | 1,752 |
| Aug 28, 2026 | 1.83 | 1.82 | 1.80 | 1.83 | 1.83 | -0.44% | 2,868 |
| Aug 27, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.08% | - |
| Aug 26, 2026 | 1.86 | 1.84 | 1.84 | 1.84 | 1.84 | -0.43% | 481 |
| Aug 25, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.13% | - |
| Aug 24, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.85% | - |
| Aug 21, 2026 | 1.90 | 1.88 | 1.88 | 1.88 | 1.88 | -0.63% | 1,449 |
| Aug 20, 2026 | 1.91 | 1.89 | 1.89 | 1.89 | 1.89 | -0.16% | 1,060 |
| Aug 19, 2026 | 1.90 | 1.93 | 1.90 | 1.90 | 1.90 | 0.80% | 7,772 |
| Aug 18, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.26% | - |
| Aug 17, 2026 | 1.99 | 1.93 | 1.89 | 1.89 | 1.89 | -5.84% | 19,401 |
| Aug 14, 2026 | 2.02 | 2.00 | 2.00 | 2.00 | 2.00 | -1.67% | 300 |
| Aug 13, 2026 | 2.07 | 2.05 | 2.04 | 2.04 | 2.04 | -2.30% | 16,052 |
| Aug 12, 2026 | 2.19 | 2.09 | 2.09 | 2.09 | 2.09 | -4.49% | 22 |
| Aug 11, 2026 | 2.22 | 2.22 | 2.17 | 2.18 | 2.18 | -1.62% | 584 |
| Aug 10, 2026 | 2.23 | 2.23 | 2.22 | 2.22 | 2.22 | -0.63% | 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% | - |