Salvatore Ferragamo S.p.A. (LON:0P52)
London · Delayed Price · Currency is GBP · Price in EUR 8.06
-0.00 (-0.06%)
At close: Dec 18, 2025
Salvatore Ferragamo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 8.02 | 8.28 | 7.85 | 8.22 | 8.22 | 1.99% | 53,824 |
| Dec 18, 2025 | 8.04 | 8.15 | 7.95 | 8.06 | 8.06 | -0.06% | 12,618 |
| Dec 17, 2025 | 8.17 | 8.11 | 7.99 | 8.07 | 8.07 | -2.06% | 13,934 |
| Dec 16, 2025 | 8.15 | 8.24 | 8.05 | 8.24 | 8.24 | 1.98% | 39,389 |
| Dec 15, 2025 | 8.02 | 8.41 | 7.99 | 8.08 | 8.08 | 1.57% | 117,116 |
| Dec 12, 2025 | 7.81 | 8.00 | 7.85 | 7.95 | 7.95 | 1.53% | 2,673 |
| Dec 11, 2025 | 7.75 | 7.89 | 7.81 | 7.83 | 7.83 | 1.03% | 31,870 |
| Dec 10, 2025 | 7.75 | 7.78 | 7.65 | 7.75 | 7.75 | 0.32% | 27,464 |
| Dec 9, 2025 | 7.80 | 7.93 | 7.73 | 7.73 | 7.73 | -0.90% | 61,299 |
| Dec 8, 2025 | 7.96 | 7.97 | 7.76 | 7.80 | 7.80 | -3.05% | 66,721 |
| Dec 5, 2025 | 8.13 | 8.20 | 7.94 | 8.04 | 8.04 | -1.47% | 35,734 |
| Dec 4, 2025 | 7.99 | 8.17 | 7.94 | 8.16 | 8.16 | 1.87% | 73,519 |
| Dec 3, 2025 | 8.04 | 8.01 | 7.68 | 8.01 | 8.01 | 1.01% | 73,624 |
| Dec 2, 2025 | 8.08 | 8.11 | 7.89 | 7.93 | 7.93 | -1.73% | 60,267 |
| Dec 1, 2025 | 7.91 | 8.07 | 7.85 | 8.07 | 8.07 | 1.57% | 42,062 |
| Nov 28, 2025 | 8.10 | 8.32 | 7.88 | 7.95 | 7.95 | 2.52% | 151,352 |
| Nov 27, 2025 | 7.74 | 7.78 | 7.70 | 7.75 | 7.75 | 0.06% | 8,821 |
| Nov 26, 2025 | 7.69 | 7.80 | 7.67 | 7.75 | 7.75 | 1.51% | 32,401 |
| Nov 25, 2025 | 7.59 | 7.66 | 7.45 | 7.63 | 7.63 | -0.46% | 34,985 |
| Nov 24, 2025 | 7.51 | 7.70 | 7.52 | 7.67 | 7.67 | 1.32% | 17,558 |
| Nov 21, 2025 | 7.40 | 7.64 | 7.32 | 7.57 | 7.57 | 1.82% | 43,835 |
| Nov 20, 2025 | 7.43 | 7.59 | 7.33 | 7.43 | 7.43 | 0.20% | 56,806 |
| Nov 19, 2025 | 7.30 | 7.51 | 7.16 | 7.42 | 7.42 | 2.28% | 66,840 |
| Nov 18, 2025 | 7.44 | 7.36 | 7.18 | 7.25 | 7.25 | -3.27% | 59,462 |
| Nov 17, 2025 | 7.69 | 7.64 | 7.46 | 7.50 | 7.50 | -2.85% | 39,327 |
| Nov 14, 2025 | 7.70 | 7.82 | 7.55 | 7.72 | 7.72 | -0.57% | 117,143 |
| Nov 13, 2025 | 7.73 | 7.92 | 7.60 | 7.76 | 7.76 | 0.18% | 110,439 |
| Nov 12, 2025 | 7.68 | 8.04 | 7.61 | 7.75 | 7.75 | 1.64% | 161,368 |
| Nov 11, 2025 | 7.54 | 7.75 | 7.54 | 7.62 | 7.62 | 0.86% | 81,592 |
| Nov 10, 2025 | 7.42 | 7.60 | 7.36 | 7.56 | 7.56 | 3.49% | 88,279 |
| Nov 7, 2025 | 7.16 | 7.47 | 7.26 | 7.30 | 7.30 | 1.53% | 102,622 |
| Nov 6, 2025 | 7.28 | 7.44 | 7.16 | 7.19 | 7.19 | -1.30% | 124,451 |
| Nov 5, 2025 | 7.14 | 7.44 | 6.82 | 7.29 | 7.29 | 7.93% | 305,061 |
| Nov 4, 2025 | 6.79 | 6.93 | 6.63 | 6.75 | 6.75 | -1.17% | 74,927 |
| Nov 3, 2025 | 6.98 | 6.99 | 6.78 | 6.83 | 6.83 | -2.29% | 72,384 |
| Oct 31, 2025 | 7.25 | 7.22 | 6.94 | 6.99 | 6.99 | -2.31% | 120,494 |
| Oct 30, 2025 | 7.19 | 7.33 | 7.08 | 7.16 | 7.16 | -1.85% | 72,528 |
| Oct 29, 2025 | 7.19 | 7.33 | 7.12 | 7.29 | 7.29 | 0.07% | 125,308 |
| Oct 28, 2025 | 7.21 | 7.63 | 7.20 | 7.29 | 7.29 | 0.41% | 354,904 |
| Oct 27, 2025 | 7.14 | 7.28 | 7.02 | 7.26 | 7.26 | 2.26% | 165,404 |
| Oct 24, 2025 | 6.61 | 7.30 | 6.54 | 7.10 | 7.10 | 12.62% | 514,066 |
| Oct 23, 2025 | 6.26 | 6.45 | 6.22 | 6.30 | 6.30 | 1.12% | 105,888 |
| Oct 22, 2025 | 6.22 | 6.29 | 6.12 | 6.23 | 6.23 | -0.88% | 87,824 |
| Oct 21, 2025 | 6.20 | 6.31 | 6.13 | 6.29 | 6.29 | 1.78% | 34,708 |
| Oct 20, 2025 | 6.09 | 6.34 | 6.10 | 6.18 | 6.18 | 1.40% | 95,057 |
| Oct 17, 2025 | 6.02 | 6.10 | 5.80 | 6.09 | 6.09 | 3.13% | 80,791 |
| Oct 16, 2025 | 5.97 | 5.96 | 5.82 | 5.91 | 5.91 | -0.76% | 58,849 |
| Oct 15, 2025 | 5.60 | 6.30 | 5.80 | 5.95 | 5.95 | 7.40% | 365,856 |
| Oct 14, 2025 | 5.67 | 5.69 | 5.48 | 5.54 | 5.54 | -2.21% | 115,748 |
| Oct 13, 2025 | 5.77 | 5.92 | 5.67 | 5.67 | 5.67 | -2.07% | 69,729 |