Salvatore Ferragamo S.p.A. (LON:0P52)
London · Delayed Price · Currency is GBP · Price in EUR 7.76
-0.07 (-0.89%)
At close: May 13, 2026
LON:0P52 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.05% | 10,244 |
| May 1, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -0.77% | - |
| 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 |
| 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% | 51,281 |