Salvatore Ferragamo S.p.A. (LON:0P52)
London · Delayed Price · Currency is GBP · Price in EUR 7.41
-0.21 (-2.69%)
At close: Sep 25, 2026
LON:0P52 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 7.65 | 7.65 | 7.25 | 7.32 | 7.32 | -3.94% | 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 |
| Sep 1, 2026 | 9.52 | 9.49 | 9.30 | 9.34 | 9.34 | -2.35% | 18,561 |
| Aug 31, 2026 | 9.50 | 9.63 | 9.44 | 9.57 | 9.57 | 1.49% | 16,594 |
| Aug 28, 2026 | 9.43 | 9.49 | 9.38 | 9.43 | 9.43 | 1.34% | 9,598 |
| Aug 27, 2026 | 9.58 | 9.49 | 9.28 | 9.30 | 9.30 | -2.31% | 8,700 |
| Aug 26, 2026 | 9.30 | 9.52 | 9.30 | 9.52 | 9.52 | 1.66% | 15,737 |
| Aug 25, 2026 | 9.38 | 9.37 | 9.20 | 9.37 | 9.37 | 0.16% | 10,946 |
| Aug 24, 2026 | 9.22 | 9.47 | 9.22 | 9.35 | 9.35 | 0.86% | 11,516 |
| Aug 21, 2026 | 9.10 | 9.28 | 8.93 | 9.27 | 9.27 | 1.70% | 12,743 |
| Aug 20, 2026 | 9.39 | 9.30 | 9.05 | 9.12 | 9.12 | -2.09% | 53,565 |
| Aug 19, 2026 | 9.45 | 9.43 | 9.30 | 9.31 | 9.31 | -1.90% | 15,511 |
| Aug 18, 2026 | 9.35 | 9.50 | 9.30 | 9.49 | 9.49 | 1.61% | 33,404 |
| Aug 17, 2026 | 9.57 | 9.59 | 9.30 | 9.34 | 9.34 | -2.76% | 29,590 |
| Aug 14, 2026 | 9.64 | 9.75 | 9.50 | 9.61 | 9.61 | -0.98% | 36,706 |
| Aug 13, 2026 | 9.53 | 9.83 | 9.52 | 9.70 | 9.70 | 2.65% | 41,468 |
| Aug 12, 2026 | 9.83 | 9.79 | 9.45 | 9.45 | 9.45 | -3.23% | 32,817 |
| Aug 11, 2026 | 10.11 | 10.20 | 9.77 | 9.77 | 9.77 | -3.41% | 22,650 |
| Aug 10, 2026 | 10.09 | 10.30 | 10.07 | 10.11 | 10.11 | 0.10% | 28,539 |
| Aug 7, 2026 | 10.09 | 10.17 | 9.97 | 10.10 | 10.10 | -1.37% | 33,426 |
| Aug 6, 2026 | 10.03 | 10.32 | 10.10 | 10.24 | 10.24 | 2.91% | 31,632 |
| Aug 5, 2026 | 9.70 | 10.18 | 9.62 | 9.95 | 9.95 | 2.37% | 132,712 |
| Aug 4, 2026 | 9.79 | 9.85 | 9.17 | 9.72 | 9.72 | -5.17% | 357,682 |
| Aug 3, 2026 | 10.22 | 10.39 | 10.09 | 10.25 | 10.25 | 0.89% | 45,630 |
| Jul 31, 2026 | 10.27 | 10.47 | 10.16 | 10.16 | 10.16 | -1.93% | 25,307 |
| Jul 30, 2026 | 10.14 | 10.47 | 10.30 | 10.36 | 10.36 | 0.78% | 12,393 |
| Jul 29, 2026 | 10.04 | 10.57 | 9.93 | 10.28 | 10.28 | 1.08% | 69,251 |
| Jul 28, 2026 | 10.00 | 10.23 | 9.96 | 10.17 | 10.17 | 2.47% | 11,920 |
| Jul 27, 2026 | 10.03 | 10.35 | 9.91 | 9.93 | 9.93 | -0.25% | 33,575 |
| Jul 24, 2026 | 9.77 | 9.96 | 9.70 | 9.95 | 9.95 | 2.21% | 8,664 |
| Jul 23, 2026 | 10.08 | 9.95 | 9.67 | 9.74 | 9.74 | -3.52% | 31,108 |
| Jul 22, 2026 | 10.40 | 10.21 | 9.98 | 10.09 | 10.09 | -1.94% | 38,305 |
| Jul 21, 2026 | 10.52 | 10.45 | 10.23 | 10.29 | 10.29 | -1.15% | 14,125 |
| Jul 20, 2026 | 10.48 | 10.59 | 10.33 | 10.41 | 10.41 | -0.57% | 18,420 |