Safilo Group S.p.A. (LON:0NJ5)
London · Delayed Price · Currency is GBP · Price in EUR 1.698
+0.013 (0.74%)
Jun 25, 2026, 5:27 PM GMT
LON:0NJ5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 1, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.74% | - |
| May 29, 2026 | 1.59 | 1.62 | 1.58 | 1.62 | 1.62 | 1.22% | 756 |
| May 28, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.65% | - |
| May 27, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 2.10% | - |
| May 26, 2026 | 1.59 | 1.58 | 1.56 | 1.57 | 1.57 | -0.69% | 5,545 |
| May 25, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.83% | 278 |
| May 22, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.24% | - |
| May 21, 2026 | 1.62 | 1.62 | 1.56 | 1.58 | 1.58 | -1.38% | 185,005 |
| May 20, 2026 | 1.61 | 1.60 | 1.60 | 1.60 | 1.60 | 0.63% | 5,039 |
| May 19, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -2.40% | - |
| May 18, 2026 | 1.58 | 1.63 | 1.63 | 1.63 | 1.63 | 4.57% | 8 |
| May 15, 2026 | 1.62 | 1.56 | 1.55 | 1.56 | 1.56 | -5.30% | 1,668 |
| May 14, 2026 | 1.57 | 1.64 | 1.64 | 1.64 | 1.64 | 5.36% | 1,790 |
| May 13, 2026 | 1.59 | 1.56 | 1.56 | 1.56 | 1.56 | -0.73% | 24 |
| May 12, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -3.44% | 700 |
| May 11, 2026 | 1.78 | 1.63 | 1.63 | 1.63 | 1.63 | -8.86% | 13,093 |
| May 8, 2026 | 1.64 | 1.82 | 1.77 | 1.78 | 1.78 | 8.09% | 1,415 |
| May 7, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 5.53% | - |
| May 6, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 4.13% | - |
| May 5, 2026 | 1.52 | 1.50 | 1.50 | 1.50 | 1.50 | 0.20% | 7,010 |
| May 4, 2026 | 1.57 | 1.57 | 1.50 | 1.50 | 1.50 | -6.92% | 53,464 |
| May 1, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.66% | - |
| Apr 30, 2026 | 1.61 | 1.62 | 1.58 | 1.60 | 1.60 | -0.56% | 8,556 |
| Apr 29, 2026 | 1.69 | 1.62 | 1.61 | 1.61 | 1.61 | -4.23% | 25,408 |
| Apr 28, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.29% | - |
| Apr 27, 2026 | 1.75 | 1.70 | 1.70 | 1.70 | 1.70 | -0.70% | 500 |
| Apr 24, 2026 | 1.78 | 1.72 | 1.71 | 1.71 | 1.71 | -0.58% | 54 |
| Apr 23, 2026 | 1.76 | 1.72 | 1.72 | 1.72 | 1.72 | -1.96% | 3,742 |
| Apr 22, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.48% | - |
| Apr 21, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.39% | - |
| Apr 20, 2026 | 1.76 | 1.77 | 1.77 | 1.77 | 1.77 | -1.31% | 52,307 |