Salvatore Ferragamo S.p.A. (LON:0P52)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 6.62
+0.13 (2.00%)
At close: Nov 10, 2026
LON:0P52 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 6.64 | 6.70 | 6.53 | 6.62 | 6.62 | 2.00% | 21,911 |
| Nov 9, 2026 | 6.68 | 6.55 | 6.40 | 6.49 | 6.49 | -0.99% | 21,418 |
| Nov 6, 2026 | 6.58 | 6.65 | 6.49 | 6.55 | 6.55 | -2.17% | 27,759 |
| Nov 5, 2026 | 6.57 | 6.96 | 6.65 | 6.70 | 6.70 | -0.07% | 36,695 |
| Nov 4, 2026 | 6.38 | 6.72 | 6.49 | 6.70 | 6.70 | 3.80% | 36,033 |
| Nov 3, 2026 | 6.53 | 6.62 | 6.43 | 6.46 | 6.46 | -0.54% | 36,257 |
| Nov 2, 2026 | 6.27 | 6.51 | 6.22 | 6.49 | 6.49 | 3.34% | 9,835 |
| Oct 30, 2026 | 6.26 | 6.35 | 6.27 | 6.28 | 6.28 | -0.32% | 22,570 |
| Oct 29, 2026 | 6.29 | 6.33 | 6.24 | 6.30 | 6.30 | 0.88% | 2,922 |
| Oct 28, 2026 | 6.40 | 6.31 | 6.25 | 6.25 | 6.25 | -1.65% | 7,084 |
| Oct 27, 2026 | 6.28 | 6.36 | 6.19 | 6.35 | 6.35 | 0.87% | 23,988 |
| Oct 26, 2026 | 6.24 | 6.47 | 6.27 | 6.30 | 6.30 | 2.03% | 23,836 |
| Oct 23, 2026 | 6.51 | 6.56 | 6.17 | 6.17 | 6.17 | -7.50% | 62,560 |
| Oct 22, 2026 | 6.54 | 6.70 | 6.42 | 6.67 | 6.67 | 0.45% | 71,118 |
| Oct 21, 2026 | 7.21 | 7.15 | 6.58 | 6.64 | 6.64 | -7.59% | 122,954 |
| Oct 20, 2026 | 7.26 | 7.41 | 7.04 | 7.19 | 7.19 | -0.62% | 38,261 |
| Oct 19, 2026 | 7.18 | 7.29 | 7.08 | 7.23 | 7.23 | -0.34% | 33,571 |
| Oct 16, 2026 | 7.15 | 7.36 | 7.10 | 7.26 | 7.26 | 1.19% | 32,807 |
| Oct 15, 2026 | 6.97 | 7.21 | 6.94 | 7.17 | 7.17 | 2.21% | 28,705 |
| Oct 14, 2026 | 6.87 | 7.03 | 6.89 | 7.02 | 7.02 | 2.11% | 13,035 |
| Oct 13, 2026 | 6.88 | 6.93 | 6.75 | 6.87 | 6.87 | 0.29% | 19,216 |
| Oct 12, 2026 | 6.86 | 6.97 | 6.85 | 6.85 | 6.85 | 0.29% | 6,801 |
| Oct 9, 2026 | 6.83 | 6.95 | 6.82 | 6.83 | 6.83 | 1.19% | 8,123 |
| Oct 8, 2026 | 6.86 | 6.96 | 6.74 | 6.75 | 6.75 | -2.46% | 9,956 |
| Oct 7, 2026 | 6.91 | 6.97 | 6.80 | 6.92 | 6.92 | -0.50% | 18,644 |
| Oct 6, 2026 | 6.92 | 7.04 | 6.82 | 6.96 | 6.96 | 1.98% | 15,208 |
| Oct 5, 2026 | 7.05 | 6.96 | 6.69 | 6.82 | 6.82 | -1.94% | 54,290 |
| Oct 2, 2026 | 7.02 | 7.12 | 6.64 | 6.96 | 6.96 | -0.36% | 89,463 |
| Oct 1, 2026 | 7.28 | 7.27 | 6.96 | 6.98 | 6.98 | -5.10% | 59,590 |
| Sep 30, 2026 | 7.54 | 7.52 | 7.33 | 7.36 | 7.36 | -2.65% | 15,852 |
| Sep 29, 2026 | 7.65 | 7.69 | 7.50 | 7.56 | 7.56 | -0.98% | 7,146 |
| Sep 28, 2026 | 7.35 | 7.63 | 7.40 | 7.63 | 7.63 | 2.97% | 20,480 |
| Sep 25, 2026 | 7.65 | 7.65 | 7.25 | 7.41 | 7.41 | -2.69% | 49,737 |
| Sep 24, 2026 | 7.74 | 7.82 | 7.62 | 7.62 | 7.62 | -1.68% | 32,846 |
| Sep 23, 2026 | 7.57 | 7.75 | 7.54 | 7.75 | 7.75 | 1.64% | 24,727 |
| Sep 22, 2026 | 7.35 | 7.68 | 7.21 | 7.62 | 7.62 | 2.83% | 63,684 |
| Sep 21, 2026 | 7.72 | 7.64 | 7.38 | 7.41 | 7.41 | -2.56% | 51,319 |
| Sep 18, 2026 | 8.00 | 7.99 | 7.53 | 7.61 | 7.61 | -4.94% | 127,647 |
| Sep 17, 2026 | 8.43 | 8.52 | 8.00 | 8.00 | 8.00 | -4.48% | 68,955 |
| Sep 16, 2026 | 8.07 | 8.41 | 8.09 | 8.38 | 8.38 | 4.10% | 42,716 |
| Sep 15, 2026 | 8.35 | 8.41 | 7.91 | 8.05 | 8.05 | -4.00% | 71,680 |
| Sep 14, 2026 | 8.55 | 8.66 | 8.38 | 8.38 | 8.38 | -2.33% | 35,040 |
| Sep 11, 2026 | 8.64 | 8.80 | 8.58 | 8.58 | 8.58 | 0.18% | 26,528 |
| Sep 10, 2026 | 8.74 | 8.76 | 8.54 | 8.57 | 8.57 | -2.00% | 48,179 |
| Sep 9, 2026 | 9.12 | 9.06 | 8.66 | 8.74 | 8.74 | -3.66% | 80,434 |
| Sep 8, 2026 | 9.09 | 9.19 | 9.00 | 9.07 | 9.07 | -0.14% | 13,136 |
| Sep 7, 2026 | 9.07 | 9.22 | 9.01 | 9.09 | 9.09 | -0.60% | 24,471 |
| Sep 4, 2026 | 9.09 | 9.22 | 9.09 | 9.14 | 9.14 | 0.55% | 18,610 |
| Sep 3, 2026 | 9.34 | 9.38 | 8.95 | 9.09 | 9.09 | -3.40% | 48,647 |
| Sep 2, 2026 | 9.35 | 9.41 | 9.20 | 9.41 | 9.41 | 0.75% | 23,796 |