Skip to main content
Salvatore Ferragamo S.p.A. (BIT:SFER)
Italy flag Italy · Delayed Price · Currency is EUR
7.15
-0.50 (-6.54%)
Apr 29, 2026, 1:25 PM CET

Salvatore Ferragamo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20267.417.417.077.16--6.34%271,350
Apr 28, 20267.657.717.567.657.650.33%225,622
Apr 27, 20267.677.807.567.627.62-0.85%172,721
Apr 24, 20267.777.777.527.697.69-1.47%457,374
Apr 23, 20267.817.947.767.807.80-1.08%205,600
Apr 22, 20268.278.277.887.897.89-4.08%413,476
Apr 21, 20268.318.508.208.228.22-0.36%372,142
Apr 20, 20268.058.328.048.258.251.48%612,299
Apr 17, 20267.758.307.668.138.135.52%981,911
Apr 16, 20267.807.897.717.717.710.06%283,015
Apr 15, 20267.657.707.477.707.70-0.45%415,237
Apr 14, 20267.607.857.357.747.742.52%549,161
Apr 13, 20267.567.617.437.557.55-1.18%262,969
Apr 10, 20267.537.887.497.647.641.66%711,073
Apr 9, 20267.647.647.417.517.51-1.57%283,299
Apr 8, 20267.767.767.567.637.633.81%683,281
Apr 7, 20267.107.587.097.357.354.55%1,176,079
Apr 2, 20266.847.066.797.037.030.86%327,481
Apr 1, 20267.007.086.936.976.971.09%414,883
Mar 31, 20267.007.006.706.906.90-0.14%501,228
Mar 30, 20266.746.956.346.916.917.89%738,749
Mar 27, 20266.506.506.326.406.40-1.23%426,661
Mar 26, 20266.616.646.416.486.48-2.56%364,851
Mar 25, 20266.706.716.586.656.650.23%231,754
Mar 24, 20266.506.696.486.646.642.79%263,734
Mar 23, 20266.176.716.156.466.462.54%376,568
Mar 20, 20266.476.506.306.306.300.32%341,986
Mar 19, 20266.526.556.206.286.28-5.50%479,915
Mar 18, 20266.886.886.506.646.64-2.42%401,486
Mar 17, 20266.826.876.736.816.81-0.66%202,632
Mar 16, 20266.907.006.756.856.850.29%252,010
Mar 13, 20266.726.956.576.836.831.19%414,139
Mar 12, 20266.306.816.186.756.7510.93%1,236,237
Mar 11, 20266.066.226.036.096.09-0.33%270,717
Mar 10, 20266.056.216.006.116.113.39%295,810
Mar 9, 20265.805.935.795.915.91-2.72%324,896
Mar 6, 20266.186.215.966.076.07-1.30%226,755
Mar 5, 20266.036.235.966.156.151.15%337,752
Mar 4, 20266.106.145.936.086.081.25%554,542
Mar 3, 20266.356.386.006.016.01-7.40%429,231
Mar 2, 20266.436.586.336.496.49-3.93%424,520
Feb 27, 20266.916.916.706.756.75-2.24%334,777
Feb 26, 20266.917.026.836.916.910.29%256,700
Feb 25, 20267.077.076.846.896.89-2.34%271,372
Feb 24, 20266.927.146.887.057.052.03%411,541
Feb 23, 20266.987.146.896.916.91-0.86%381,107
Feb 20, 20266.927.076.876.976.974.19%589,472
Feb 19, 20266.686.706.546.696.690.07%173,440
Feb 18, 20266.736.736.576.696.69-0.37%242,061
Feb 17, 20266.646.806.606.716.710.52%253,998
Feb 16, 20266.806.826.656.686.68-0.67%112,767
Feb 13, 20266.706.826.636.726.72-0.22%245,977
Feb 12, 20266.787.006.706.746.74-1.25%245,904
Feb 11, 20266.926.936.806.826.82-2.43%180,662
Feb 10, 20266.847.146.846.996.993.02%523,435
Feb 9, 20266.706.826.656.796.791.42%311,568
Feb 6, 20266.526.696.396.696.691.21%309,499
Feb 5, 20266.496.656.476.616.611.30%228,788
Feb 4, 20266.406.546.386.536.531.40%245,839
Feb 3, 20266.506.506.336.446.44-258,099
Feb 2, 20266.606.686.436.446.44-2.72%413,668
Jan 30, 20266.326.696.316.626.624.58%716,447
Jan 29, 20266.306.336.186.336.330.24%487,984
Jan 28, 20266.576.586.026.316.31-5.75%1,619,539
Jan 27, 20266.846.846.626.706.70-1.47%516,393
Jan 26, 20267.007.006.776.806.80-3.34%520,121
Jan 23, 20267.217.226.937.037.03-2.97%394,221
Jan 22, 20267.467.497.247.257.250.28%272,508
Jan 21, 20267.117.327.077.237.232.41%515,814
Jan 20, 20267.067.106.927.067.06-0.49%445,581
Jan 19, 20267.147.197.037.097.09-2.41%485,238
Jan 16, 20267.677.767.187.277.27-4.78%872,161
Jan 15, 20267.968.057.597.637.63-2.99%707,038
Jan 14, 20267.718.037.507.877.87-373,111
Jan 13, 20267.777.967.707.877.871.09%382,134
Jan 12, 20267.987.987.687.787.78-1.83%506,426
Jan 9, 20267.888.077.837.937.93-0.69%570,594
Jan 8, 20268.308.327.737.987.98-5.34%1,798,455
Jan 7, 20268.668.668.258.438.43-2.66%628,470
Jan 6, 20268.118.718.068.668.666.39%700,340
Jan 5, 20268.408.408.058.148.14-2.46%544,283
Jan 2, 20268.298.408.238.358.351.40%353,244
Dec 30, 20258.198.248.098.238.230.06%203,642
Dec 29, 20258.108.238.098.238.231.98%213,770
Dec 23, 20258.018.247.998.078.07-0.12%265,947
Dec 22, 20258.218.268.088.088.08-1.52%173,115
Dec 19, 20258.008.277.998.208.200.68%345,984
Dec 18, 20258.008.157.948.158.150.99%208,530
Dec 17, 20258.158.157.998.078.07-0.68%197,911
Dec 16, 20258.108.238.038.128.120.43%277,738
Dec 15, 20258.008.428.008.098.091.13%793,066
Dec 12, 20257.838.007.828.008.002.04%347,101
Dec 11, 20257.767.907.757.847.841.10%221,697
Dec 10, 20257.727.787.667.757.750.32%137,395
Dec 9, 20257.787.937.717.737.73-0.64%323,167
Dec 8, 20257.947.997.777.787.78-2.81%371,889
Dec 5, 20258.208.207.958.008.00-2.08%277,565
Dec 4, 20257.908.177.908.178.172.00%373,913
Dec 3, 20257.938.017.748.018.010.69%348,039
Dec 2, 20258.058.117.887.967.96-1.43%338,740