Safilo Group S.p.A. (LON:0NJ5)
London · Delayed Price · Currency is GBP · Price in EUR 1.592
+0.032 (2.02%)
Jun 5, 2026, 3:22 PM GMT
LON:0NJ5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 17, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 3.90% | - |
| Apr 16, 2026 | 1.75 | 1.73 | 1.73 | 1.73 | 1.73 | -0.92% | 400 |
| Apr 15, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.38% | - |
| Apr 14, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.91% | - |
| Apr 13, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -2.11% | - |
| Apr 10, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 2.73% | - |
| Apr 9, 2026 | 1.77 | 1.80 | 1.74 | 1.80 | 1.80 | 1.93% | 5,327 |
| Apr 8, 2026 | 1.67 | 1.77 | 1.75 | 1.76 | 1.76 | 2.50% | 9,680 |
| Apr 7, 2026 | 1.69 | 1.72 | 1.72 | 1.72 | 1.72 | 3.00% | 5,802 |
| Apr 2, 2026 | 1.71 | 1.73 | 1.67 | 1.67 | 1.67 | -3.47% | 418 |
| Apr 1, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.89% | - |
| Mar 31, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.95% | - |
| Mar 30, 2026 | 1.71 | 1.68 | 1.67 | 1.68 | 1.68 | -0.59% | 1,524 |
| Mar 27, 2026 | 1.68 | 1.69 | 1.69 | 1.69 | 1.69 | 0.90% | 3,638 |
| Mar 26, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.53% | - |
| Mar 25, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 3.47% | - |