Safilo Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	4.00	4.00	4.00	4.00	4.00	17.99%	300
Aug 21, 2025	3.39	3.39	3.39	3.39	3.39	48.03%	121
Jul 1, 2025	2.29	2.29	2.29	2.29	2.29	2.69%	100
Dec 5, 2024	2.23	2.23	2.23	2.23	2.23	-10.80%	400
May 14, 2024	2.50	2.50	2.50	2.50	2.50	13.48%	1,000
Apr 16, 2024	2.20	2.20	2.20	2.20	2.20	-11.88%	120
Mar 18, 2024	2.50	2.50	2.50	2.50	2.50	5.49%	700
Mar 6, 2024	2.37	2.37	2.37	2.37	2.37	-2.75%	1,250
Feb 26, 2024	2.44	2.44	2.44	2.44	2.44	65.11%	100
Oct 17, 2023	1.48	1.48	1.48	1.48	1.48	-28.70%	1,000
Sep 19, 2023	2.07	2.07	2.07	2.07	2.07	-1.90%	100
Sep 18, 2023	2.38	2.38	2.07	2.11	2.11	-20.97%	3,456
Jul 13, 2023	2.67	2.67	2.67	2.67	2.67	6.80%	1,191
Jun 29, 2023	2.50	2.50	2.50	2.50	2.50	-27.75%	100
Jun 16, 2023	3.46	3.46	3.46	3.46	3.46	-	1,735
Jun 7, 2023	3.46	3.46	3.46	3.46	3.46	28.15%	107
Feb 22, 2023	2.71	2.71	2.70	2.70	2.70	-6.90%	1,259
Mar 9, 2022	2.90	2.90	2.90	2.90	2.90	-12.39%	100
Nov 29, 2021	3.31	3.31	3.31	3.31	3.31	58.37%	116
Mar 30, 2021	2.09	2.09	2.09	2.09	1.84	-5.43%	100
Mar 23, 2021	2.21	2.21	2.21	2.21	1.95	4.79%	100
Jan 5, 2021	2.11	2.11	2.11	2.11	1.86	38.75%	200
Oct 2, 2020	1.52	1.52	1.52	1.52	1.34	-6.75%	100
Jul 30, 2020	1.63	1.63	1.63	1.63	1.44	1.24%	200
Jul 1, 2020	1.61	1.61	1.61	1.61	1.42	-36.11%	100
Feb 12, 2020	2.52	2.52	2.52	2.52	2.22	-23.64%	100
Dec 11, 2019	3.30	3.30	3.30	3.30	2.91	53.49%	100
Nov 11, 2019	2.15	2.15	2.15	2.15	1.90	1.90%	100
Oct 28, 2019	2.11	2.11	2.11	2.11	1.86	-0.47%	1,000
Oct 22, 2019	2.12	2.12	2.12	2.12	1.87	11.58%	100
Jul 30, 2019	1.90	1.90	1.90	1.90	1.68	-7.32%	200
Jun 19, 2019	2.05	2.05	2.05	2.05	1.81	-13.50%	410
May 15, 2019	2.37	2.37	2.37	2.37	2.09	-2.47%	410
May 8, 2019	2.47	2.47	2.43	2.43	2.14	50.00%	1,100
Apr 12, 2019	1.62	1.62	1.62	1.62	1.43	-1.22%	1,000
Mar 12, 2019	1.64	1.64	1.64	1.64	1.45	8.61%	100
Dec 21, 2018	1.55	1.58	1.51	1.51	1.33	-14.69%	25,699
Dec 19, 2018	2.20	2.20	1.77	1.77	1.07	-8.29%	600
Dec 18, 2018	1.93	1.95	1.93	1.93	1.17	-25.77%	5,699
Dec 10, 2018	2.20	2.60	2.20	2.60	1.58	5.69%	2,000
Dec 7, 2018	2.32	5.00	2.32	2.46	1.49	4.24%	2,500
Dec 6, 2018	2.36	2.36	2.36	2.36	1.43	-26.25%	100
Nov 30, 2018	3.20	3.20	3.20	3.20	1.94	-8.41%	100
Nov 28, 2018	3.49	3.49	3.49	3.49	2.12	-65.78%	500
May 2, 2018	10.21	10.21	10.21	10.21	6.19	2.30%	2,000
Mar 23, 2018	9.75	9.98	9.75	9.98	6.05	-1.67%	3,330
Nov 27, 2017	10.15	10.15	10.15	10.15	6.16	0.20%	2,000
Nov 22, 2017	10.13	10.20	10.13	10.13	6.14	-31.23%	300
Aug 9, 2017	14.73	14.73	14.73	14.73	8.93	-3.09%	570