Salvatore Ferragamo S.p.A. (LON:0P52)
London · Delayed Price · Currency is GBP · Price in EUR 6.39
-0.09 (-1.39%)
At close: Mar 27, 2026
LON:0P52 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.52 | 6.46 | 6.36 | 6.39 | 6.39 | -1.39% | 15,227 |
| Mar 26, 2026 | 6.55 | 6.60 | 6.45 | 6.48 | 6.48 | -1.74% | 67,896 |
| Mar 25, 2026 | 6.52 | 6.72 | 6.36 | 6.60 | 6.60 | -1.12% | 7,457 |
| Mar 24, 2026 | 6.58 | 6.68 | 6.48 | 6.67 | 6.67 | 3.33% | 22,692 |
| Mar 23, 2026 | 6.37 | 6.67 | 6.22 | 6.46 | 6.46 | 1.49% | 48,721 |
| Mar 20, 2026 | 6.34 | 6.49 | 6.30 | 6.36 | 6.36 | 1.35% | 40,651 |
| Mar 19, 2026 | 6.50 | 6.52 | 6.21 | 6.28 | 6.28 | -5.28% | 42,028 |
| Mar 18, 2026 | 6.85 | 6.88 | 6.52 | 6.63 | 6.63 | -2.65% | 40,343 |
| Mar 17, 2026 | 6.85 | 6.86 | 6.76 | 6.81 | 6.81 | -0.66% | 20,526 |
| Mar 16, 2026 | 6.81 | 6.97 | 6.76 | 6.85 | 6.85 | 0.96% | 12,846 |
| Mar 13, 2026 | 6.80 | 6.95 | 6.61 | 6.79 | 6.79 | 0.30% | 41,459 |
| Mar 12, 2026 | 6.11 | 6.79 | 6.29 | 6.77 | 6.77 | 10.27% | 149,357 |
| Mar 11, 2026 | 6.06 | 6.21 | 6.06 | 6.14 | 6.14 | 0.49% | 33,340 |
| Mar 10, 2026 | 6.06 | 6.20 | 6.02 | 6.11 | 6.11 | 3.39% | 9,368 |
| Mar 9, 2026 | 6.08 | 5.91 | 5.80 | 5.91 | 5.91 | -1.99% | 38,600 |
| Mar 6, 2026 | 6.19 | 6.16 | 5.97 | 6.03 | 6.03 | -0.90% | 10,795 |
| Mar 5, 2026 | 6.05 | 6.23 | 5.97 | 6.08 | 6.08 | - | 34,892 |
| Mar 4, 2026 | 6.07 | 6.16 | 5.92 | 6.08 | 6.08 | 1.33% | 63,455 |
| Mar 3, 2026 | 6.37 | 6.35 | 6.00 | 6.00 | 6.00 | -7.48% | 49,985 |
| Mar 2, 2026 | 6.53 | 6.55 | 6.45 | 6.49 | 6.49 | -4.14% | 27,955 |
| Feb 27, 2026 | 6.93 | 6.92 | 6.70 | 6.77 | 6.77 | -2.03% | 35,018 |
| Feb 26, 2026 | 6.92 | 7.00 | 6.82 | 6.91 | 6.91 | - | 38,247 |
| Feb 25, 2026 | 7.06 | 7.04 | 6.85 | 6.91 | 6.91 | -2.06% | 12,066 |
| Feb 24, 2026 | 6.92 | 7.12 | 6.95 | 7.05 | 7.05 | 2.40% | 16,331 |
| Feb 23, 2026 | 6.95 | 7.14 | 6.88 | 6.89 | 6.89 | -1.22% | 24,881 |
| Feb 20, 2026 | 6.93 | 7.07 | 6.89 | 6.97 | 6.97 | 5.29% | 33,098 |
| Feb 19, 2026 | 6.65 | 6.69 | 6.54 | 6.62 | 6.62 | -0.97% | 26,250 |
| Feb 18, 2026 | 6.79 | 6.69 | 6.56 | 6.69 | 6.69 | 1.06% | 17,888 |
| Feb 17, 2026 | 6.67 | 6.73 | 6.60 | 6.62 | 6.62 | -0.90% | 4,495 |
| Feb 16, 2026 | 6.72 | 6.80 | 6.65 | 6.68 | 6.68 | -0.82% | 10,779 |
| Feb 13, 2026 | 6.78 | 6.80 | 6.63 | 6.73 | 6.73 | -0.37% | 13,833 |
| Feb 12, 2026 | 6.91 | 6.99 | 6.74 | 6.76 | 6.76 | -0.66% | 29,960 |
| Feb 11, 2026 | 6.94 | 6.92 | 6.80 | 6.80 | 6.80 | -2.72% | 16,366 |
| Feb 10, 2026 | 6.74 | 7.15 | 6.85 | 6.99 | 6.99 | 3.02% | 77,884 |
| Feb 9, 2026 | 6.61 | 6.80 | 6.67 | 6.79 | 6.79 | 1.95% | 24,134 |
| Feb 6, 2026 | 6.51 | 6.66 | 6.40 | 6.66 | 6.66 | 0.91% | 18,349 |
| Feb 5, 2026 | 6.54 | 6.63 | 6.47 | 6.60 | 6.60 | 1.07% | 15,765 |
| Feb 4, 2026 | 6.53 | 6.53 | 6.43 | 6.53 | 6.53 | 2.59% | 14,166 |
| Feb 3, 2026 | 6.53 | 6.50 | 6.35 | 6.36 | 6.36 | -1.24% | 24,277 |
| Feb 2, 2026 | 6.59 | 6.69 | 6.43 | 6.44 | 6.44 | -2.65% | 37,114 |
| Jan 30, 2026 | 6.25 | 6.69 | 6.30 | 6.62 | 6.62 | 4.58% | 113,009 |
| Jan 29, 2026 | 6.32 | 6.33 | 6.17 | 6.33 | 6.33 | 1.28% | 84,006 |
| Jan 28, 2026 | 6.58 | 6.57 | 6.07 | 6.25 | 6.25 | -6.72% | 246,949 |
| Jan 27, 2026 | 6.79 | 6.82 | 6.63 | 6.70 | 6.70 | -1.47% | 34,864 |
| Jan 26, 2026 | 6.98 | 6.96 | 6.78 | 6.80 | 6.80 | -3.34% | 64,599 |
| Jan 23, 2026 | 7.23 | 7.21 | 6.93 | 7.03 | 7.03 | -2.97% | 34,934 |
| Jan 22, 2026 | 7.17 | 7.48 | 7.25 | 7.25 | 7.25 | 0.14% | 16,027 |
| Jan 21, 2026 | 7.13 | 7.32 | 7.09 | 7.24 | 7.24 | 2.55% | 23,717 |
| Jan 20, 2026 | 7.06 | 7.09 | 6.93 | 7.06 | 7.06 | -0.49% | 49,798 |
| Jan 19, 2026 | 7.17 | 7.19 | 7.03 | 7.09 | 7.09 | -2.41% | 60,126 |