Safilo Group S.p.A. (LON:0NJ5)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 2.071
+0.005 (0.24%)
Nov 10, 2026, 8:00 AM GMT
LON:0NJ5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -0.34% | - |
| Nov 9, 2026 | 2.04 | 2.08 | 2.08 | 2.08 | 2.08 | 3.38% | 5,000 |
| Nov 6, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -2.59% | - |
| Nov 5, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 1.55% | - |
| Nov 4, 2026 | 2.02 | 2.03 | 2.01 | 2.03 | 2.03 | 1.47% | 15,400 |
| Nov 3, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.93% | - |
| Nov 2, 2026 | 1.96 | 2.04 | 2.01 | 2.04 | 2.04 | 4.45% | 1,431 |
| Oct 30, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 1.30% | - |
| Oct 29, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.10% | - |
| Oct 28, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.69% | - |
| Oct 27, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.04% | - |
| Oct 26, 2026 | 1.90 | 1.97 | 1.97 | 1.97 | 1.97 | 2.66% | 250 |
| Oct 23, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.16% | - |
| Oct 22, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.47% | - |
| Oct 21, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1.23% | - |
| Oct 20, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -0.78% | - |
| Oct 19, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.77% | - |
| Oct 16, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.10% | 600 |
| Oct 15, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1.99% | - |
| Oct 14, 2026 | 1.87 | 1.90 | 1.89 | 1.89 | 1.89 | 1.50% | 43,458 |
| Oct 13, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.49% | - |
| Oct 12, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.48% | 30 |
| Oct 9, 2026 | 1.84 | 1.86 | 1.86 | 1.86 | 1.86 | 1.61% | 180 |
| Oct 8, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.64% | - |
| Oct 7, 2026 | 1.84 | 1.86 | 1.86 | 1.86 | 1.86 | 1.09% | 55,326 |
| Oct 6, 2026 | 1.83 | 1.84 | 1.84 | 1.84 | 1.84 | 1.74% | 100 |
| Oct 5, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.36% | - |
| Oct 2, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.99% | - |
| Oct 1, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.49% | - |
| Sep 30, 2026 | 1.81 | 1.83 | 1.83 | 1.83 | 1.83 | 1.92% | 192 |
| Sep 29, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.36% | - |
| Sep 28, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.22% | - |
| Sep 25, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 2.50% | - |
| 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 |