Safilo Group S.p.A. (BIT:SFL)
Italy
· Delayed Price · Currency is EUR 1.892
+0.040 (2.16%)
At close: Dec 5, 2025
Safilo Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.88 | 1.94 | 1.85 | 1.89 | 1.89 | 2.16% | 1,047,185 |
| Dec 4, 2025 | 1.88 | 1.89 | 1.85 | 1.85 | 1.85 | -1.28% | 586,794 |
| Dec 3, 2025 | 1.91 | 1.94 | 1.87 | 1.88 | 1.88 | -1.26% | 1,288,008 |
| Dec 2, 2025 | 1.88 | 1.91 | 1.86 | 1.90 | 1.90 | 1.28% | 860,702 |
| Dec 1, 2025 | 1.85 | 1.88 | 1.82 | 1.88 | 1.88 | 0.32% | 1,031,336 |
| Nov 28, 2025 | 1.85 | 1.88 | 1.85 | 1.87 | 1.87 | 0.65% | 817,212 |
| Nov 27, 2025 | 1.85 | 1.87 | 1.84 | 1.86 | 1.86 | -0.64% | 439,426 |
| Nov 26, 2025 | 1.88 | 1.89 | 1.85 | 1.87 | 1.87 | 0.43% | 577,893 |
| Nov 25, 2025 | 1.80 | 1.86 | 1.80 | 1.86 | 1.86 | 0.98% | 637,480 |
| Nov 24, 2025 | 1.83 | 1.86 | 1.80 | 1.84 | 1.84 | 1.21% | 868,025 |
| Nov 21, 2025 | 1.78 | 1.85 | 1.76 | 1.82 | 1.82 | 0.55% | 1,194,194 |
| Nov 20, 2025 | 1.83 | 1.85 | 1.79 | 1.81 | 1.81 | 0.22% | 578,033 |
| Nov 19, 2025 | 1.81 | 1.81 | 1.76 | 1.81 | 1.81 | -0.11% | 780,863 |
| Nov 18, 2025 | 1.83 | 1.83 | 1.78 | 1.81 | 1.81 | -1.63% | 569,371 |
| Nov 17, 2025 | 1.87 | 1.90 | 1.83 | 1.84 | 1.84 | -1.81% | 588,632 |
| Nov 14, 2025 | 1.86 | 1.87 | 1.82 | 1.87 | 1.87 | 0.64% | 741,582 |
| Nov 13, 2025 | 1.88 | 1.91 | 1.86 | 1.86 | 1.86 | -0.53% | 827,889 |
| Nov 12, 2025 | 1.88 | 1.89 | 1.85 | 1.87 | 1.87 | -0.11% | 430,646 |
| Nov 11, 2025 | 1.82 | 1.89 | 1.82 | 1.87 | 1.87 | 2.97% | 1,697,013 |
| Nov 10, 2025 | 1.82 | 1.82 | 1.78 | 1.82 | 1.82 | 2.13% | 1,075,377 |
| Nov 7, 2025 | 1.82 | 1.89 | 1.78 | 1.78 | 1.78 | -2.09% | 1,562,149 |
| Nov 6, 2025 | 1.80 | 1.92 | 1.79 | 1.82 | 1.82 | - | 2,309,494 |
| Nov 5, 2025 | 1.70 | 1.85 | 1.69 | 1.82 | 1.82 | 8.46% | 4,500,598 |
| Nov 4, 2025 | 1.67 | 1.69 | 1.66 | 1.68 | 1.68 | -0.94% | 819,733 |
| Nov 3, 2025 | 1.70 | 1.72 | 1.67 | 1.69 | 1.69 | - | 983,014 |
| Oct 31, 2025 | 1.75 | 1.75 | 1.69 | 1.69 | 1.69 | -1.85% | 886,351 |
| Oct 30, 2025 | 1.75 | 1.75 | 1.71 | 1.73 | 1.73 | -0.92% | 743,511 |
| Oct 29, 2025 | 1.75 | 1.75 | 1.72 | 1.74 | 1.74 | -0.46% | 676,935 |
| Oct 28, 2025 | 1.73 | 1.77 | 1.73 | 1.75 | 1.75 | -0.23% | 863,431 |
| Oct 27, 2025 | 1.76 | 1.79 | 1.73 | 1.75 | 1.75 | 0.46% | 1,286,046 |
| Oct 24, 2025 | 1.86 | 1.86 | 1.73 | 1.75 | 1.75 | -5.93% | 1,867,124 |
| Oct 23, 2025 | 1.84 | 1.87 | 1.82 | 1.86 | 1.86 | 2.54% | 2,004,016 |
| Oct 22, 2025 | 1.82 | 1.84 | 1.80 | 1.81 | 1.81 | -0.98% | 864,736 |
| Oct 21, 2025 | 1.81 | 1.84 | 1.80 | 1.83 | 1.83 | 1.56% | 1,384,615 |
| Oct 20, 2025 | 1.75 | 1.82 | 1.74 | 1.80 | 1.80 | 3.81% | 1,819,378 |
| Oct 17, 2025 | 1.71 | 1.77 | 1.67 | 1.73 | 1.73 | 2.12% | 2,117,234 |
| Oct 16, 2025 | 1.68 | 1.71 | 1.66 | 1.70 | 1.70 | 1.68% | 1,002,287 |
| Oct 15, 2025 | 1.65 | 1.70 | 1.65 | 1.67 | 1.67 | 1.09% | 840,830 |
| Oct 14, 2025 | 1.68 | 1.69 | 1.62 | 1.65 | 1.65 | -1.78% | 830,287 |
| Oct 13, 2025 | 1.67 | 1.72 | 1.67 | 1.68 | 1.68 | 0.72% | 689,730 |
| Oct 10, 2025 | 1.71 | 1.74 | 1.66 | 1.67 | 1.67 | -2.45% | 1,441,624 |
| Oct 9, 2025 | 1.76 | 1.79 | 1.70 | 1.71 | 1.71 | -2.06% | 2,310,666 |
| Oct 8, 2025 | 1.56 | 1.75 | 1.53 | 1.75 | 1.75 | 11.91% | 3,799,977 |
| Oct 7, 2025 | 1.56 | 1.58 | 1.55 | 1.56 | 1.56 | 0.39% | 1,538,586 |
| Oct 6, 2025 | 1.56 | 1.57 | 1.48 | 1.56 | 1.56 | -4.42% | 3,727,313 |
| Oct 3, 2025 | 1.63 | 1.67 | 1.61 | 1.63 | 1.63 | 0.74% | 1,559,790 |
| Oct 2, 2025 | 1.61 | 1.63 | 1.59 | 1.62 | 1.62 | 2.28% | 810,574 |
| Oct 1, 2025 | 1.62 | 1.63 | 1.58 | 1.58 | 1.58 | -2.83% | 926,116 |
| Sep 30, 2025 | 1.61 | 1.64 | 1.58 | 1.63 | 1.63 | 0.99% | 1,486,419 |
| Sep 29, 2025 | 1.57 | 1.62 | 1.57 | 1.61 | 1.61 | 3.60% | 2,046,826 |
| Sep 26, 2025 | 1.51 | 1.56 | 1.51 | 1.55 | 1.55 | 1.30% | 912,258 |
| Sep 25, 2025 | 1.60 | 1.60 | 1.52 | 1.53 | 1.53 | -3.64% | 1,728,430 |
| Sep 24, 2025 | 1.58 | 1.61 | 1.56 | 1.59 | 1.59 | 0.76% | 941,824 |
| Sep 23, 2025 | 1.60 | 1.61 | 1.58 | 1.58 | 1.58 | -1.50% | 1,052,612 |
| Sep 22, 2025 | 1.61 | 1.63 | 1.57 | 1.60 | 1.60 | 0.88% | 1,328,083 |
| Sep 19, 2025 | 1.57 | 1.60 | 1.57 | 1.59 | 1.59 | 1.15% | 1,545,827 |
| Sep 18, 2025 | 1.58 | 1.60 | 1.55 | 1.57 | 1.57 | -0.25% | 1,552,636 |
| Sep 17, 2025 | 1.57 | 1.58 | 1.55 | 1.58 | 1.58 | 0.38% | 550,609 |
| Sep 16, 2025 | 1.56 | 1.59 | 1.53 | 1.57 | 1.57 | 1.29% | 1,895,008 |
| Sep 15, 2025 | 1.53 | 1.57 | 1.53 | 1.55 | 1.55 | 1.31% | 863,189 |
| Sep 12, 2025 | 1.55 | 1.56 | 1.51 | 1.53 | 1.53 | -1.54% | 1,057,092 |
| Sep 11, 2025 | 1.54 | 1.57 | 1.54 | 1.55 | 1.55 | 0.78% | 654,462 |
| Sep 10, 2025 | 1.59 | 1.59 | 1.54 | 1.54 | 1.54 | -0.64% | 632,109 |
| Sep 9, 2025 | 1.59 | 1.59 | 1.55 | 1.55 | 1.55 | -1.40% | 982,312 |
| Sep 8, 2025 | 1.52 | 1.58 | 1.52 | 1.57 | 1.57 | 3.15% | 1,246,315 |
| Sep 5, 2025 | 1.58 | 1.60 | 1.52 | 1.53 | 1.53 | -2.93% | 1,162,845 |
| Sep 4, 2025 | 1.54 | 1.62 | 1.54 | 1.57 | 1.57 | 2.48% | 2,937,709 |
| Sep 3, 2025 | 1.45 | 1.54 | 1.41 | 1.53 | 1.53 | 5.65% | 2,393,359 |
| Sep 2, 2025 | 1.46 | 1.49 | 1.43 | 1.45 | 1.45 | -1.76% | 1,232,911 |
| Sep 1, 2025 | 1.51 | 1.53 | 1.46 | 1.48 | 1.48 | -2.12% | 1,043,055 |
| Aug 29, 2025 | 1.52 | 1.54 | 1.51 | 1.51 | 1.51 | -1.31% | 955,401 |
| Aug 28, 2025 | 1.54 | 1.54 | 1.50 | 1.53 | 1.53 | 1.32% | 1,218,127 |
| Aug 27, 2025 | 1.52 | 1.53 | 1.50 | 1.51 | 1.51 | -0.26% | 908,954 |
| Aug 26, 2025 | 1.50 | 1.53 | 1.47 | 1.51 | 1.51 | 1.47% | 1,526,363 |
| Aug 25, 2025 | 1.51 | 1.53 | 1.49 | 1.49 | 1.49 | -1.71% | 1,250,721 |
| Aug 22, 2025 | 1.49 | 1.54 | 1.49 | 1.52 | 1.52 | 1.74% | 2,694,449 |
| Aug 21, 2025 | 1.44 | 1.49 | 1.43 | 1.49 | 1.49 | 2.19% | 1,561,346 |
| Aug 20, 2025 | 1.48 | 1.48 | 1.45 | 1.46 | 1.46 | -1.35% | 1,653,503 |
| Aug 19, 2025 | 1.42 | 1.48 | 1.41 | 1.48 | 1.48 | 5.26% | 2,074,236 |
| Aug 18, 2025 | 1.38 | 1.42 | 1.37 | 1.41 | 1.41 | 2.18% | 1,442,774 |
| Aug 14, 2025 | 1.35 | 1.38 | 1.33 | 1.38 | 1.38 | 3.61% | 1,759,828 |
| Aug 13, 2025 | 1.34 | 1.41 | 1.33 | 1.33 | 1.33 | 2.95% | 4,292,325 |
| Aug 12, 2025 | 1.25 | 1.29 | 1.24 | 1.29 | 1.29 | 2.71% | 1,036,156 |
| Aug 11, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.63% | 613,014 |
| Aug 8, 2025 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -0.16% | 565,511 |
| Aug 7, 2025 | 1.24 | 1.29 | 1.24 | 1.27 | 1.27 | 0.80% | 822,448 |
| Aug 6, 2025 | 1.26 | 1.28 | 1.24 | 1.26 | 1.26 | -0.79% | 1,094,195 |
| Aug 5, 2025 | 1.26 | 1.27 | 1.22 | 1.27 | 1.27 | 0.48% | 1,542,951 |
| Aug 4, 2025 | 1.22 | 1.26 | 1.20 | 1.26 | 1.26 | 3.28% | 1,902,008 |
| Aug 1, 2025 | 1.16 | 1.25 | 1.16 | 1.22 | 1.22 | 11.93% | 6,125,571 |
| Jul 31, 2025 | 1.11 | 1.13 | 1.09 | 1.09 | 1.09 | -3.20% | 1,010,273 |
| Jul 30, 2025 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -1.23% | 832,842 |
| Jul 29, 2025 | 1.13 | 1.16 | 1.12 | 1.14 | 1.14 | 0.53% | 806,716 |
| Jul 28, 2025 | 1.18 | 1.19 | 1.13 | 1.13 | 1.13 | -2.41% | 2,197,250 |
| Jul 25, 2025 | 1.16 | 1.17 | 1.13 | 1.16 | 1.16 | 1.75% | 1,014,862 |
| Jul 24, 2025 | 1.16 | 1.18 | 1.14 | 1.14 | 1.14 | -0.70% | 1,744,489 |
| Jul 23, 2025 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 3.60% | 2,180,940 |
| Jul 22, 2025 | 1.12 | 1.13 | 1.10 | 1.11 | 1.11 | -0.54% | 771,977 |
| Jul 21, 2025 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | - | 615,363 |
| Jul 18, 2025 | 1.09 | 1.13 | 1.09 | 1.12 | 1.12 | 1.45% | 1,378,137 |