Salvatore Ferragamo S.p.A. (BIT:SFER)
Italy
· Delayed Price · Currency is EUR 8.00
-0.17 (-2.08%)
At close: Dec 5, 2025
Salvatore Ferragamo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.20 | 8.20 | 7.95 | 8.00 | 8.00 | -2.08% | 277,565 |
| Dec 4, 2025 | 7.90 | 8.17 | 7.90 | 8.17 | 8.17 | 2.00% | 373,913 |
| Dec 3, 2025 | 7.93 | 8.01 | 7.74 | 8.01 | 8.01 | 0.69% | 348,039 |
| Dec 2, 2025 | 8.05 | 8.11 | 7.88 | 7.96 | 7.96 | -1.43% | 338,740 |
| Dec 1, 2025 | 7.92 | 8.07 | 7.85 | 8.07 | 8.07 | 1.57% | 369,980 |
| Nov 28, 2025 | 8.01 | 8.50 | 7.87 | 7.95 | 7.95 | 2.38% | 677,733 |
| Nov 27, 2025 | 7.73 | 7.79 | 7.68 | 7.76 | 7.76 | 0.78% | 290,001 |
| Nov 26, 2025 | 7.72 | 7.82 | 7.65 | 7.70 | 7.70 | 0.59% | 298,767 |
| Nov 25, 2025 | 7.70 | 7.70 | 7.45 | 7.66 | 7.66 | 0.07% | 267,612 |
| Nov 24, 2025 | 7.65 | 7.70 | 7.52 | 7.65 | 7.65 | 1.19% | 314,396 |
| Nov 21, 2025 | 7.30 | 7.65 | 7.30 | 7.56 | 7.56 | 1.54% | 252,278 |
| Nov 20, 2025 | 7.50 | 7.59 | 7.31 | 7.45 | 7.45 | 0.40% | 339,329 |
| Nov 19, 2025 | 7.24 | 7.51 | 7.15 | 7.42 | 7.42 | 2.28% | 470,241 |
| Nov 18, 2025 | 7.35 | 7.36 | 7.19 | 7.25 | 7.25 | -3.27% | 383,876 |
| Nov 17, 2025 | 7.63 | 7.65 | 7.46 | 7.50 | 7.50 | -2.22% | 328,725 |
| Nov 14, 2025 | 7.64 | 7.82 | 7.54 | 7.67 | 7.67 | 0.86% | 470,239 |
| Nov 13, 2025 | 7.71 | 7.92 | 7.60 | 7.60 | 7.60 | -1.87% | 442,867 |
| Nov 12, 2025 | 7.70 | 8.06 | 7.61 | 7.75 | 7.75 | 1.64% | 691,250 |
| Nov 11, 2025 | 7.62 | 7.74 | 7.58 | 7.62 | 7.62 | 0.66% | 512,454 |
| Nov 10, 2025 | 7.42 | 7.60 | 7.34 | 7.57 | 7.57 | 3.56% | 455,350 |
| Nov 7, 2025 | 7.28 | 7.47 | 7.26 | 7.31 | 7.31 | 2.09% | 501,831 |
| Nov 6, 2025 | 7.28 | 7.43 | 7.16 | 7.16 | 7.16 | -1.72% | 378,623 |
| Nov 5, 2025 | 7.15 | 7.43 | 6.81 | 7.29 | 7.29 | 8.01% | 1,456,667 |
| Nov 4, 2025 | 6.80 | 6.91 | 6.71 | 6.75 | 6.75 | -1.53% | 401,878 |
| Nov 3, 2025 | 6.95 | 7.00 | 6.77 | 6.85 | 6.85 | -1.86% | 402,605 |
| Oct 31, 2025 | 7.22 | 7.26 | 6.95 | 6.98 | 6.98 | -2.99% | 564,902 |
| Oct 30, 2025 | 7.25 | 7.32 | 7.07 | 7.20 | 7.20 | -0.96% | 462,770 |
| Oct 29, 2025 | 7.21 | 7.32 | 7.10 | 7.27 | 7.27 | -0.27% | 543,530 |
| Oct 28, 2025 | 7.23 | 7.62 | 7.19 | 7.29 | 7.29 | 0.48% | 1,127,122 |
| Oct 27, 2025 | 7.16 | 7.28 | 7.02 | 7.25 | 7.25 | 2.04% | 851,695 |
| Oct 24, 2025 | 6.56 | 7.29 | 6.55 | 7.11 | 7.11 | 13.32% | 4,349,023 |
| Oct 23, 2025 | 6.23 | 6.45 | 6.22 | 6.27 | 6.27 | 0.48% | 644,518 |
| Oct 22, 2025 | 6.28 | 6.28 | 6.10 | 6.24 | 6.24 | -0.72% | 380,430 |
| Oct 21, 2025 | 6.19 | 6.32 | 6.11 | 6.29 | 6.29 | 1.78% | 372,425 |
| Oct 20, 2025 | 6.13 | 6.35 | 6.10 | 6.18 | 6.18 | 0.98% | 632,096 |
| Oct 17, 2025 | 5.86 | 6.12 | 5.81 | 6.12 | 6.12 | 2.86% | 546,782 |
| Oct 16, 2025 | 5.96 | 5.99 | 5.81 | 5.95 | 5.95 | -0.08% | 464,630 |
| Oct 15, 2025 | 5.80 | 6.30 | 5.73 | 5.95 | 5.95 | 7.79% | 2,048,149 |
| Oct 14, 2025 | 5.54 | 5.69 | 5.48 | 5.52 | 5.52 | -2.99% | 623,507 |
| Oct 13, 2025 | 5.81 | 5.93 | 5.66 | 5.69 | 5.69 | -1.98% | 576,414 |
| Oct 10, 2025 | 6.00 | 6.02 | 5.79 | 5.81 | 5.81 | -2.44% | 450,177 |
| Oct 9, 2025 | 6.22 | 6.32 | 5.93 | 5.95 | 5.95 | -3.80% | 889,184 |
| Oct 8, 2025 | 5.90 | 6.31 | 5.88 | 6.19 | 6.19 | 5.28% | 1,455,545 |
| Oct 7, 2025 | 5.71 | 5.91 | 5.70 | 5.88 | 5.88 | 1.91% | 446,704 |
| Oct 6, 2025 | 5.98 | 5.98 | 5.70 | 5.77 | 5.77 | -3.51% | 723,109 |
| Oct 3, 2025 | 5.55 | 5.98 | 5.54 | 5.98 | 5.98 | 7.37% | 1,002,130 |
| Oct 2, 2025 | 5.40 | 5.57 | 5.39 | 5.57 | 5.57 | 4.31% | 486,929 |
| Oct 1, 2025 | 5.33 | 5.38 | 5.29 | 5.34 | 5.34 | -0.28% | 218,221 |
| Sep 30, 2025 | 5.39 | 5.51 | 5.30 | 5.35 | 5.35 | -0.83% | 434,113 |
| Sep 29, 2025 | 5.17 | 5.45 | 5.14 | 5.40 | 5.40 | 5.78% | 713,611 |
| Sep 26, 2025 | 5.04 | 5.13 | 5.01 | 5.10 | 5.10 | 1.69% | 332,168 |
| Sep 25, 2025 | 5.19 | 5.25 | 5.01 | 5.02 | 5.02 | -3.56% | 577,540 |
| Sep 24, 2025 | 5.34 | 5.40 | 5.20 | 5.20 | 5.20 | -2.89% | 369,140 |
| Sep 23, 2025 | 5.36 | 5.40 | 5.16 | 5.36 | 5.36 | - | 1,267,865 |
| Sep 22, 2025 | 5.56 | 5.57 | 5.25 | 5.36 | 5.36 | -3.69% | 1,123,638 |
| Sep 19, 2025 | 5.20 | 5.60 | 5.16 | 5.56 | 5.56 | 7.96% | 2,489,276 |
| Sep 18, 2025 | 4.87 | 5.31 | 4.86 | 5.15 | 5.15 | 6.01% | 2,018,558 |
| Sep 17, 2025 | 4.73 | 4.87 | 4.67 | 4.86 | 4.86 | 2.84% | 741,758 |
| Sep 16, 2025 | 4.70 | 4.86 | 4.69 | 4.72 | 4.72 | 1.46% | 665,380 |
| Sep 15, 2025 | 4.59 | 4.83 | 4.58 | 4.66 | 4.66 | 2.87% | 1,234,292 |
| Sep 12, 2025 | 4.61 | 4.65 | 4.38 | 4.53 | 4.53 | -3.08% | 2,160,507 |
| Sep 11, 2025 | 4.71 | 4.76 | 4.66 | 4.67 | 4.67 | -0.55% | 233,070 |
| Sep 10, 2025 | 4.67 | 4.73 | 4.60 | 4.70 | 4.70 | 0.99% | 355,579 |
| Sep 9, 2025 | 4.65 | 4.71 | 4.61 | 4.65 | 4.65 | 0.65% | 313,785 |
| Sep 8, 2025 | 4.65 | 4.66 | 4.59 | 4.62 | 4.62 | -0.04% | 224,700 |
| Sep 5, 2025 | 4.65 | 4.74 | 4.58 | 4.62 | 4.62 | -0.43% | 518,868 |
| Sep 4, 2025 | 4.73 | 4.80 | 4.64 | 4.64 | 4.64 | -2.19% | 269,052 |
| Sep 3, 2025 | 4.81 | 4.92 | 4.75 | 4.75 | 4.75 | 0.30% | 460,182 |
| Sep 2, 2025 | 4.68 | 4.84 | 4.67 | 4.73 | 4.73 | 2.25% | 498,556 |
| Sep 1, 2025 | 4.73 | 4.79 | 4.62 | 4.63 | 4.63 | -1.57% | 411,877 |
| Aug 29, 2025 | 4.89 | 4.92 | 4.70 | 4.70 | 4.70 | -3.77% | 466,251 |
| Aug 28, 2025 | 4.91 | 5.14 | 4.89 | 4.89 | 4.89 | - | 881,942 |
| Aug 27, 2025 | 4.83 | 4.96 | 4.78 | 4.89 | 4.89 | 2.13% | 668,797 |
| Aug 26, 2025 | 4.84 | 4.88 | 4.78 | 4.78 | 4.78 | -1.36% | 418,654 |
| Aug 25, 2025 | 4.83 | 4.92 | 4.76 | 4.85 | 4.85 | 1.21% | 405,190 |
| Aug 22, 2025 | 4.70 | 4.84 | 4.66 | 4.79 | 4.79 | 2.31% | 845,250 |
| Aug 21, 2025 | 4.68 | 4.71 | 4.61 | 4.68 | 4.68 | -0.09% | 551,045 |
| Aug 20, 2025 | 4.63 | 4.75 | 4.59 | 4.69 | 4.69 | 0.51% | 571,597 |
| Aug 19, 2025 | 4.49 | 4.72 | 4.49 | 4.66 | 4.66 | 3.51% | 815,872 |
| Aug 18, 2025 | 4.57 | 4.61 | 4.47 | 4.51 | 4.51 | -0.49% | 443,647 |
| Aug 14, 2025 | 4.51 | 4.60 | 4.51 | 4.53 | 4.53 | 0.40% | 443,980 |
| Aug 13, 2025 | 4.52 | 4.54 | 4.35 | 4.51 | 4.51 | 0.85% | 811,594 |
| Aug 12, 2025 | 4.48 | 4.56 | 4.41 | 4.47 | 4.47 | 0.68% | 492,643 |
| Aug 11, 2025 | 4.64 | 4.70 | 4.44 | 4.44 | 4.44 | -3.43% | 848,700 |
| Aug 8, 2025 | 4.59 | 4.66 | 4.49 | 4.60 | 4.60 | 0.22% | 997,488 |
| Aug 7, 2025 | 4.59 | 4.69 | 4.57 | 4.59 | 4.59 | -0.17% | 423,911 |
| Aug 6, 2025 | 4.65 | 4.69 | 4.57 | 4.60 | 4.60 | -0.99% | 642,731 |
| Aug 5, 2025 | 4.77 | 4.80 | 4.63 | 4.64 | 4.64 | -2.72% | 862,760 |
| Aug 4, 2025 | 4.91 | 4.92 | 4.77 | 4.77 | 4.77 | -2.81% | 601,121 |
| Aug 1, 2025 | 4.98 | 5.04 | 4.82 | 4.91 | 4.91 | -1.44% | 753,086 |
| Jul 31, 2025 | 5.20 | 5.20 | 4.87 | 4.98 | 4.98 | -4.06% | 615,145 |
| Jul 30, 2025 | 5.19 | 5.24 | 5.14 | 5.20 | 5.20 | 1.17% | 193,853 |
| Jul 29, 2025 | 5.23 | 5.26 | 5.13 | 5.14 | 5.14 | -2.19% | 330,893 |
| Jul 28, 2025 | 5.42 | 5.48 | 5.24 | 5.25 | 5.25 | -1.87% | 338,464 |
| Jul 25, 2025 | 5.24 | 5.41 | 5.20 | 5.35 | 5.35 | 1.42% | 461,889 |
| Jul 24, 2025 | 5.34 | 5.38 | 5.22 | 5.28 | 5.28 | -0.19% | 374,295 |
| Jul 23, 2025 | 5.22 | 5.32 | 5.20 | 5.29 | 5.29 | 2.92% | 470,722 |
| Jul 22, 2025 | 5.15 | 5.20 | 5.06 | 5.14 | 5.14 | 0.29% | 162,288 |
| Jul 21, 2025 | 5.08 | 5.13 | 5.04 | 5.12 | 5.12 | 0.79% | 198,431 |
| Jul 18, 2025 | 5.03 | 5.18 | 5.03 | 5.08 | 5.08 | 0.69% | 204,358 |