Salvatore Ferragamo S.p.A. (BIT:SFER)
Italy
· Delayed Price · Currency is EUR 6.07
-0.08 (-1.30%)
Mar 6, 2026, 5:35 PM CET
Salvatore Ferragamo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.18 | 6.21 | 5.96 | 6.07 | 6.07 | -1.30% | 226,755 |
| Mar 5, 2026 | 6.03 | 6.23 | 5.96 | 6.15 | 6.15 | 1.15% | 337,752 |
| Mar 4, 2026 | 6.10 | 6.14 | 5.93 | 6.08 | 6.08 | 1.25% | 554,542 |
| Mar 3, 2026 | 6.35 | 6.38 | 6.00 | 6.01 | 6.01 | -7.40% | 429,231 |
| Mar 2, 2026 | 6.43 | 6.58 | 6.33 | 6.49 | 6.49 | -3.93% | 424,520 |
| Feb 27, 2026 | 6.91 | 6.91 | 6.70 | 6.75 | 6.75 | -2.24% | 334,777 |
| Feb 26, 2026 | 6.91 | 7.02 | 6.83 | 6.91 | 6.91 | 0.29% | 256,700 |
| Feb 25, 2026 | 7.07 | 7.07 | 6.84 | 6.89 | 6.89 | -2.34% | 271,372 |
| Feb 24, 2026 | 6.92 | 7.14 | 6.88 | 7.05 | 7.05 | 2.03% | 411,541 |
| Feb 23, 2026 | 6.98 | 7.14 | 6.89 | 6.91 | 6.91 | -0.86% | 381,107 |
| Feb 20, 2026 | 6.92 | 7.07 | 6.87 | 6.97 | 6.97 | 4.19% | 589,472 |
| Feb 19, 2026 | 6.68 | 6.70 | 6.54 | 6.69 | 6.69 | 0.07% | 173,440 |
| Feb 18, 2026 | 6.73 | 6.73 | 6.57 | 6.69 | 6.69 | -0.37% | 242,061 |
| Feb 17, 2026 | 6.64 | 6.80 | 6.60 | 6.71 | 6.71 | 0.52% | 253,998 |
| Feb 16, 2026 | 6.80 | 6.82 | 6.65 | 6.68 | 6.68 | -0.67% | 112,767 |
| Feb 13, 2026 | 6.70 | 6.82 | 6.63 | 6.72 | 6.72 | -0.22% | 245,977 |
| Feb 12, 2026 | 6.78 | 7.00 | 6.70 | 6.74 | 6.74 | -1.25% | 245,904 |
| Feb 11, 2026 | 6.92 | 6.93 | 6.80 | 6.82 | 6.82 | -2.43% | 180,662 |
| Feb 10, 2026 | 6.84 | 7.14 | 6.84 | 6.99 | 6.99 | 3.02% | 523,435 |
| Feb 9, 2026 | 6.70 | 6.82 | 6.65 | 6.79 | 6.79 | 1.42% | 311,568 |
| Feb 6, 2026 | 6.52 | 6.69 | 6.39 | 6.69 | 6.69 | 1.21% | 309,499 |
| Feb 5, 2026 | 6.49 | 6.65 | 6.47 | 6.61 | 6.61 | 1.30% | 228,788 |
| Feb 4, 2026 | 6.40 | 6.54 | 6.38 | 6.53 | 6.53 | 1.40% | 245,839 |
| Feb 3, 2026 | 6.50 | 6.50 | 6.33 | 6.44 | 6.44 | - | 258,099 |
| Feb 2, 2026 | 6.60 | 6.68 | 6.43 | 6.44 | 6.44 | -2.72% | 413,668 |
| Jan 30, 2026 | 6.32 | 6.69 | 6.31 | 6.62 | 6.62 | 4.58% | 716,447 |
| Jan 29, 2026 | 6.30 | 6.33 | 6.18 | 6.33 | 6.33 | 0.24% | 487,984 |
| Jan 28, 2026 | 6.57 | 6.58 | 6.02 | 6.31 | 6.31 | -5.75% | 1,619,539 |
| Jan 27, 2026 | 6.84 | 6.84 | 6.62 | 6.70 | 6.70 | -1.47% | 516,393 |
| Jan 26, 2026 | 7.00 | 7.00 | 6.77 | 6.80 | 6.80 | -3.34% | 520,121 |
| Jan 23, 2026 | 7.21 | 7.22 | 6.93 | 7.03 | 7.03 | -2.97% | 394,221 |
| Jan 22, 2026 | 7.46 | 7.49 | 7.24 | 7.25 | 7.25 | 0.28% | 272,508 |
| Jan 21, 2026 | 7.11 | 7.32 | 7.07 | 7.23 | 7.23 | 2.41% | 515,814 |
| Jan 20, 2026 | 7.06 | 7.10 | 6.92 | 7.06 | 7.06 | -0.49% | 445,581 |
| Jan 19, 2026 | 7.14 | 7.19 | 7.03 | 7.09 | 7.09 | -2.41% | 485,238 |
| Jan 16, 2026 | 7.67 | 7.76 | 7.18 | 7.27 | 7.27 | -4.78% | 872,161 |
| Jan 15, 2026 | 7.96 | 8.05 | 7.59 | 7.63 | 7.63 | -2.99% | 707,038 |
| Jan 14, 2026 | 7.71 | 8.03 | 7.50 | 7.87 | 7.87 | - | 373,111 |
| Jan 13, 2026 | 7.77 | 7.96 | 7.70 | 7.87 | 7.87 | 1.09% | 382,134 |
| Jan 12, 2026 | 7.98 | 7.98 | 7.68 | 7.78 | 7.78 | -1.83% | 506,426 |
| Jan 9, 2026 | 7.88 | 8.07 | 7.83 | 7.93 | 7.93 | -0.69% | 570,594 |
| Jan 8, 2026 | 8.30 | 8.32 | 7.73 | 7.98 | 7.98 | -5.34% | 1,798,455 |
| Jan 7, 2026 | 8.66 | 8.66 | 8.25 | 8.43 | 8.43 | -2.66% | 628,470 |
| Jan 6, 2026 | 8.11 | 8.71 | 8.06 | 8.66 | 8.66 | 6.39% | 700,340 |
| Jan 5, 2026 | 8.40 | 8.40 | 8.05 | 8.14 | 8.14 | -2.46% | 544,283 |
| Jan 2, 2026 | 8.29 | 8.40 | 8.23 | 8.35 | 8.35 | 1.40% | 353,244 |
| Dec 30, 2025 | 8.19 | 8.24 | 8.09 | 8.23 | 8.23 | 0.06% | 203,642 |
| Dec 29, 2025 | 8.10 | 8.23 | 8.09 | 8.23 | 8.23 | 1.98% | 213,770 |
| Dec 23, 2025 | 8.01 | 8.24 | 7.99 | 8.07 | 8.07 | -0.12% | 265,947 |
| Dec 22, 2025 | 8.21 | 8.26 | 8.08 | 8.08 | 8.08 | -1.52% | 173,115 |
| Dec 19, 2025 | 8.00 | 8.27 | 7.99 | 8.20 | 8.20 | 0.68% | 345,984 |
| Dec 18, 2025 | 8.00 | 8.15 | 7.94 | 8.15 | 8.15 | 0.99% | 208,530 |
| Dec 17, 2025 | 8.15 | 8.15 | 7.99 | 8.07 | 8.07 | -0.68% | 197,911 |
| Dec 16, 2025 | 8.10 | 8.23 | 8.03 | 8.12 | 8.12 | 0.43% | 277,738 |
| Dec 15, 2025 | 8.00 | 8.42 | 8.00 | 8.09 | 8.09 | 1.13% | 793,066 |
| Dec 12, 2025 | 7.83 | 8.00 | 7.82 | 8.00 | 8.00 | 2.04% | 347,101 |
| Dec 11, 2025 | 7.76 | 7.90 | 7.75 | 7.84 | 7.84 | 1.10% | 221,697 |
| Dec 10, 2025 | 7.72 | 7.78 | 7.66 | 7.75 | 7.75 | 0.32% | 137,395 |
| Dec 9, 2025 | 7.78 | 7.93 | 7.71 | 7.73 | 7.73 | -0.64% | 323,167 |
| Dec 8, 2025 | 7.94 | 7.99 | 7.77 | 7.78 | 7.78 | -2.81% | 371,889 |
| 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 |