Salvatore Ferragamo S.p.A. (LON:0P52)
London · Delayed Price · Currency is GBP · Price in EUR 9.23
-0.04 (-0.49%)
At close: Jun 3, 2026
LON:0P52 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 9.36 | 9.50 | 9.03 | 9.23 | 9.23 | -0.49% | 28,784 |
| Jun 2, 2026 | 9.25 | 9.44 | 9.20 | 9.27 | 9.27 | 0.22% | 15,027 |
| Jun 1, 2026 | 9.62 | 9.60 | 9.13 | 9.25 | 9.25 | -2.12% | 43,553 |
| May 29, 2026 | 9.39 | 9.72 | 9.32 | 9.45 | 9.45 | -1.05% | 99,632 |
| May 28, 2026 | 8.75 | 10.06 | 8.77 | 9.55 | 9.55 | 10.47% | 384,184 |
| May 27, 2026 | 8.23 | 8.70 | 7.99 | 8.65 | 8.65 | 5.68% | 102,547 |
| May 26, 2026 | 8.25 | 8.34 | 8.15 | 8.18 | 8.18 | -1.98% | 49,178 |
| May 25, 2026 | 7.75 | 8.37 | 7.75 | 8.35 | 8.35 | 6.58% | 174,249 |
| May 22, 2026 | 7.58 | 7.91 | 7.59 | 7.83 | 7.83 | 1.69% | 64,803 |
| May 21, 2026 | 7.17 | 7.75 | 7.20 | 7.70 | 7.70 | 7.02% | 79,593 |
| May 20, 2026 | 7.01 | 7.33 | 6.95 | 7.20 | 7.20 | 2.79% | 30,849 |
| May 19, 2026 | 6.91 | 7.08 | 6.87 | 7.00 | 7.00 | 0.94% | 47,967 |
| May 18, 2026 | 6.72 | 6.96 | 6.41 | 6.94 | 6.94 | 5.08% | 116,220 |
| May 15, 2026 | 7.57 | 7.55 | 6.56 | 6.60 | 6.60 | -17.76% | 309,294 |
| May 14, 2026 | 7.86 | 8.03 | 7.87 | 8.03 | 8.03 | 3.41% | 20,639 |
| May 13, 2026 | 7.92 | 7.92 | 7.62 | 7.76 | 7.76 | -0.89% | 25,775 |
| May 12, 2026 | 8.21 | 8.19 | 7.83 | 7.83 | 7.83 | -5.21% | 19,460 |
| May 11, 2026 | 8.74 | 8.72 | 8.15 | 8.26 | 8.26 | -4.73% | 44,003 |
| May 8, 2026 | 8.48 | 8.92 | 8.40 | 8.67 | 8.67 | 0.81% | 99,160 |
| May 7, 2026 | 7.90 | 8.70 | 8.03 | 8.60 | 8.60 | 7.57% | 84,571 |
| May 6, 2026 | 7.51 | 8.00 | 7.58 | 8.00 | 8.00 | 5.13% | 15,555 |
| May 5, 2026 | 7.42 | 7.61 | 7.23 | 7.61 | 7.61 | 2.77% | 1,253 |
| May 4, 2026 | 7.45 | 7.48 | 7.39 | 7.40 | 7.40 | 1.06% | 10,244 |
| May 1, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -0.78% | - |
| Apr 30, 2026 | 7.29 | 7.38 | 7.18 | 7.38 | 7.38 | 1.58% | 14,301 |
| Apr 29, 2026 | 7.38 | 7.58 | 7.10 | 7.27 | 7.27 | -4.66% | 76,652 |
| Apr 28, 2026 | 7.71 | 7.66 | 7.56 | 7.62 | 7.62 | 0.93% | 16,352 |
| Apr 27, 2026 | 7.60 | 7.79 | 7.55 | 7.55 | 7.55 | -1.11% | 2,836 |
| Apr 24, 2026 | 7.81 | 7.70 | 7.53 | 7.64 | 7.64 | -2.37% | 17,474 |
| Apr 23, 2026 | 8.00 | 7.92 | 7.77 | 7.82 | 7.82 | -1.08% | 16,039 |
| Apr 22, 2026 | 8.35 | 8.25 | 7.89 | 7.91 | 7.91 | -3.95% | 14,898 |
| Apr 21, 2026 | 8.04 | 8.50 | 8.23 | 8.23 | 8.23 | -0.78% | 57,608 |
| Apr 20, 2026 | 8.12 | 8.32 | 8.02 | 8.30 | 8.30 | -0.06% | 46,193 |
| Apr 17, 2026 | 7.67 | 8.30 | 7.66 | 8.30 | 8.30 | 7.72% | 160,335 |
| Apr 16, 2026 | 7.59 | 7.90 | 7.71 | 7.71 | 7.71 | 0.06% | 19,902 |
| Apr 15, 2026 | 7.65 | 7.70 | 7.47 | 7.70 | 7.70 | -1.35% | 18,465 |
| Apr 14, 2026 | 7.61 | 7.85 | 7.36 | 7.81 | 7.81 | 3.45% | 61,381 |
| Apr 13, 2026 | 7.53 | 7.58 | 7.48 | 7.55 | 7.55 | -1.76% | 10,539 |
| Apr 10, 2026 | 7.61 | 7.88 | 7.53 | 7.68 | 7.68 | 0.85% | 28,983 |
| Apr 9, 2026 | 7.58 | 7.62 | 7.44 | 7.62 | 7.62 | -1.10% | 4,367 |
| Apr 8, 2026 | 7.65 | 7.71 | 7.55 | 7.70 | 7.70 | 3.91% | 25,404 |
| Apr 7, 2026 | 6.91 | 7.58 | 7.11 | 7.41 | 7.41 | 6.01% | 93,614 |
| Apr 2, 2026 | 6.93 | 7.05 | 6.81 | 6.99 | 6.99 | 0.29% | 21,026 |
| Apr 1, 2026 | 6.90 | 7.07 | 6.93 | 6.97 | 6.97 | 1.68% | 27,128 |
| Mar 31, 2026 | 6.86 | 6.98 | 6.76 | 6.86 | 6.86 | -0.29% | 19,639 |
| Mar 30, 2026 | 6.69 | 6.97 | 6.36 | 6.88 | 6.88 | 7.59% | 47,426 |
| Mar 27, 2026 | 6.52 | 6.46 | 6.36 | 6.39 | 6.39 | -1.39% | 15,227 |
| Mar 26, 2026 | 6.72 | 6.60 | 6.45 | 6.48 | 6.48 | -1.74% | 68,005 |
| 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 |