Salvatore Ferragamo S.p.A. (LON:0P52)
London · Delayed Price · Currency is GBP · Price in EUR 4.652
+0.128 (2.83%)
At close: Sep 15, 2025
Salvatore Ferragamo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 4.74 | 4.87 | 4.64 | 4.85 | 4.85 | 2.67% | 28,657 |
| Sep 16, 2025 | 4.66 | 4.85 | 4.71 | 4.72 | 4.72 | 1.46% | 80,863 |
| Sep 15, 2025 | 4.54 | 4.83 | 4.56 | 4.65 | 4.65 | 2.83% | 153,468 |
| Sep 12, 2025 | 4.69 | 4.64 | 4.38 | 4.52 | 4.52 | -3.50% | 324,020 |
| Sep 11, 2025 | 4.70 | 4.82 | 4.66 | 4.69 | 4.69 | 0.39% | 30,978 |
| Sep 10, 2025 | 4.68 | 4.78 | 4.60 | 4.67 | 4.67 | 0.34% | 12,388 |
| Sep 9, 2025 | 4.64 | 4.69 | 4.62 | 4.65 | 4.65 | 0.74% | 32,855 |
| Sep 8, 2025 | 4.68 | 4.68 | 4.59 | 4.62 | 4.62 | -0.52% | 29,028 |
| Sep 5, 2025 | 4.72 | 4.74 | 4.59 | 4.64 | 4.64 | -0.47% | 69,636 |
| Sep 4, 2025 | 4.80 | 4.82 | 4.66 | 4.67 | 4.67 | -2.79% | 29,147 |
| Sep 3, 2025 | 4.71 | 4.91 | 4.75 | 4.80 | 4.80 | 1.95% | 62,712 |
| Sep 2, 2025 | 4.67 | 4.82 | 4.70 | 4.71 | 4.71 | 1.68% | 85,532 |
| Sep 1, 2025 | 4.75 | 4.78 | 4.62 | 4.63 | 4.63 | -2.11% | 65,133 |
| Aug 29, 2025 | 4.91 | 4.93 | 4.73 | 4.73 | 4.73 | -3.47% | 101,043 |
| Aug 28, 2025 | 4.88 | 5.13 | 4.89 | 4.90 | 4.90 | 0.04% | 159,284 |
| Aug 27, 2025 | 4.81 | 4.97 | 4.78 | 4.90 | 4.90 | 2.25% | 67,659 |
| Aug 26, 2025 | 4.83 | 4.88 | 4.78 | 4.79 | 4.79 | -1.07% | 42,952 |
| Aug 25, 2025 | 4.79 | 4.92 | 4.76 | 4.84 | 4.84 | 0.19% | 44,707 |
| Aug 22, 2025 | 4.65 | 4.84 | 4.61 | 4.83 | 4.83 | 3.53% | 56,085 |
| Aug 21, 2025 | 4.73 | 4.70 | 4.57 | 4.67 | 4.67 | -0.77% | 84,338 |
| Aug 20, 2025 | 4.63 | 4.74 | 4.58 | 4.70 | 4.70 | 0.99% | 62,605 |
| Aug 19, 2025 | 4.52 | 4.72 | 4.49 | 4.66 | 4.66 | 3.33% | 85,134 |
| Aug 18, 2025 | 4.59 | 4.57 | 4.48 | 4.51 | 4.51 | -1.40% | 28,624 |
| Aug 15, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0.75% | - |
| Aug 14, 2025 | 4.47 | 4.60 | 4.51 | 4.54 | 4.54 | 0.04% | 72,149 |
| Aug 13, 2025 | 4.49 | 4.54 | 4.35 | 4.54 | 4.54 | 0.67% | 116,706 |
| Aug 12, 2025 | 4.49 | 4.57 | 4.41 | 4.51 | 4.51 | 0.78% | 58,159 |
| Aug 11, 2025 | 4.64 | 4.70 | 4.45 | 4.47 | 4.47 | -3.68% | 217,828 |
| Aug 8, 2025 | 4.61 | 4.65 | 4.49 | 4.64 | 4.64 | 0.56% | 152,426 |
| Aug 7, 2025 | 4.63 | 4.69 | 4.57 | 4.62 | 4.62 | 0.09% | 103,189 |
| Aug 6, 2025 | 4.74 | 4.69 | 4.56 | 4.61 | 4.61 | -0.77% | 138,862 |
| Aug 5, 2025 | 4.85 | 4.80 | 4.62 | 4.65 | 4.65 | -3.01% | 140,659 |
| Aug 4, 2025 | 4.93 | 4.93 | 4.79 | 4.79 | 4.79 | -2.28% | 66,039 |
| Aug 1, 2025 | 5.01 | 5.02 | 4.82 | 4.90 | 4.90 | 0.29% | 128,831 |
| Jul 31, 2025 | 5.21 | 5.18 | 4.86 | 4.89 | 4.89 | -6.14% | 93,905 |
| Jul 30, 2025 | 5.20 | 5.25 | 5.14 | 5.21 | 5.21 | 1.56% | 22,367 |
| Jul 29, 2025 | 5.26 | 5.28 | 5.13 | 5.13 | 5.13 | -2.10% | 31,633 |
| Jul 28, 2025 | 5.34 | 5.52 | 5.24 | 5.24 | 5.24 | -1.96% | 53,894 |
| Jul 25, 2025 | 5.27 | 5.41 | 5.15 | 5.35 | 5.35 | 1.71% | 19,989 |
| Jul 24, 2025 | 5.26 | 5.40 | 5.23 | 5.26 | 5.26 | -0.10% | 26,346 |
| Jul 23, 2025 | 5.15 | 5.29 | 5.24 | 5.26 | 5.26 | 2.43% | 23,083 |
| Jul 22, 2025 | 5.14 | 5.18 | 5.07 | 5.14 | 5.14 | 0.69% | 28,360 |
| Jul 21, 2025 | 5.13 | 5.12 | 4.98 | 5.10 | 5.10 | 0.49% | 31,637 |
| Jul 18, 2025 | 5.09 | 5.17 | 5.03 | 5.08 | 5.08 | 0.59% | 30,111 |
| Jul 17, 2025 | 5.05 | 5.15 | 4.95 | 5.05 | 5.05 | 0.94% | 111,715 |
| Jul 16, 2025 | 4.94 | 5.08 | 4.98 | 5.00 | 5.00 | -2.10% | 69,462 |
| Jul 15, 2025 | 5.24 | 5.25 | 5.11 | 5.11 | 5.11 | -0.68% | 59,008 |
| Jul 14, 2025 | 5.29 | 5.21 | 5.13 | 5.14 | 5.14 | -3.02% | 57,974 |
| Jul 11, 2025 | 5.31 | 5.36 | 5.25 | 5.30 | 5.30 | -1.03% | 25,226 |
| Jul 10, 2025 | 5.24 | 5.37 | 5.27 | 5.36 | 5.36 | 1.32% | 51,958 |