Skip to main content
Safilo Group S.p.A. (BIT:SFL)
Italy flag Italy · Delayed Price · Currency is EUR
1.752
-0.028 (-1.57%)
Mar 6, 2026, 4:16 PM CET

Safilo Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261.791.821.751.781.78-0.89%542,350
Mar 4, 20261.761.801.721.801.801.01%1,157,004
Mar 3, 20261.831.831.741.781.78-4.82%1,134,470
Mar 2, 20261.821.901.821.871.87-0.95%929,101
Feb 27, 20261.961.961.891.891.89-3.87%9,188,474
Feb 26, 20261.971.991.941.961.96-1.51%757,562
Feb 25, 20262.002.031.971.991.99-1.39%568,973
Feb 24, 20262.032.052.022.022.02-0.25%601,195
Feb 23, 20262.002.081.962.032.033.21%1,332,899
Feb 20, 20261.941.991.921.961.962.40%450,955
Feb 19, 20261.951.951.901.921.92-1.74%950,054
Feb 18, 20261.951.961.931.951.95-1.32%532,171
Feb 17, 20262.002.001.961.981.98-1.20%562,176
Feb 16, 20262.032.061.992.002.00-1.48%574,806
Feb 13, 20262.012.052.002.032.031.25%889,123
Feb 12, 20262.032.072.002.012.01-1.23%607,535
Feb 11, 20262.092.102.032.032.03-2.64%534,235
Feb 10, 20262.052.102.022.092.091.46%726,310
Feb 9, 20262.062.092.032.062.06-2.14%1,109,362
Feb 6, 20262.072.102.012.102.101.20%715,368
Feb 5, 20262.192.192.032.082.08-5.03%1,530,831
Feb 4, 20262.172.202.122.192.192.34%1,050,320
Feb 3, 20262.172.172.092.142.140.23%937,032
Feb 2, 20262.152.192.052.132.13-1,438,429
Jan 30, 20261.922.131.922.132.1313.18%4,795,066
Jan 29, 20261.871.911.861.881.880.32%830,153
Jan 28, 20261.941.941.831.881.88-3.99%2,556,281
Jan 27, 20262.002.001.921.951.95-1.31%837,248
Jan 26, 20262.042.041.981.981.98-1.00%907,782
Jan 23, 20262.072.072.002.002.00-3.15%1,479,067
Jan 22, 20261.972.071.972.072.076.33%1,407,005
Jan 21, 20261.931.941.901.941.940.73%928,628
Jan 20, 20261.951.971.881.931.93-2.72%1,659,496
Jan 19, 20262.012.021.971.981.98-3.08%1,190,836
Jan 16, 20262.102.102.012.052.05-1.21%1,170,109
Jan 15, 20262.132.132.032.072.07-1.43%1,348,135
Jan 14, 20262.022.102.022.102.103.96%1,567,706
Jan 13, 20262.002.021.962.022.021.00%1,149,879
Jan 12, 20261.922.001.912.002.003.41%1,970,319
Jan 9, 20261.921.941.901.931.931.15%1,341,326
Jan 8, 20261.941.971.891.911.91-2.35%1,745,063
Jan 7, 20261.981.981.931.961.96-0.20%1,406,718
Jan 6, 20261.961.961.901.961.961.24%940,210
Jan 5, 20261.961.981.921.941.94-0.62%727,457
Jan 2, 20261.911.961.891.951.951.25%967,316
Dec 30, 20251.891.941.891.931.930.52%754,782
Dec 29, 20251.891.931.891.921.921.38%694,281
Dec 23, 20251.861.941.861.891.890.64%942,411
Dec 22, 20251.821.891.821.881.882.85%680,059
Dec 19, 20251.851.861.811.831.83-1.19%682,898
Dec 18, 20251.851.871.831.851.85-0.65%373,598
Dec 17, 20251.901.901.851.861.86-0.85%577,595
Dec 16, 20251.921.931.861.881.88-3.30%1,350,356
Dec 15, 20251.931.981.911.941.941.46%1,557,447
Dec 12, 20251.931.951.891.911.910.53%1,148,726
Dec 11, 20251.921.931.881.901.90-1.65%620,401
Dec 10, 20251.911.931.871.931.932.33%846,239
Dec 9, 20251.911.911.871.891.89-0.94%583,139
Dec 8, 20251.931.931.901.911.910.85%703,069
Dec 5, 20251.881.941.851.891.892.16%1,047,185
Dec 4, 20251.881.891.851.851.85-1.28%586,794
Dec 3, 20251.911.941.871.881.88-1.26%1,288,008
Dec 2, 20251.881.911.861.901.901.28%860,702
Dec 1, 20251.851.881.821.881.880.32%1,031,336
Nov 28, 20251.851.881.851.871.870.65%817,212
Nov 27, 20251.851.871.841.861.86-0.64%439,426
Nov 26, 20251.881.891.851.871.870.43%577,893
Nov 25, 20251.801.861.801.861.860.98%637,480
Nov 24, 20251.831.861.801.841.841.21%868,025
Nov 21, 20251.781.851.761.821.820.55%1,194,194
Nov 20, 20251.831.851.791.811.810.22%578,033
Nov 19, 20251.811.811.761.811.81-0.11%780,863
Nov 18, 20251.831.831.781.811.81-1.63%569,371
Nov 17, 20251.871.901.831.841.84-1.81%588,632
Nov 14, 20251.861.871.821.871.870.64%741,582
Nov 13, 20251.881.911.861.861.86-0.53%827,889
Nov 12, 20251.881.891.851.871.87-0.11%430,646
Nov 11, 20251.821.891.821.871.872.97%1,697,013
Nov 10, 20251.821.821.781.821.822.13%1,075,377
Nov 7, 20251.821.891.781.781.78-2.09%1,562,149
Nov 6, 20251.801.921.791.821.82-2,309,494
Nov 5, 20251.701.851.691.821.828.46%4,500,598
Nov 4, 20251.671.691.661.681.68-0.94%819,733
Nov 3, 20251.701.721.671.691.69-983,014
Oct 31, 20251.751.751.691.691.69-1.85%886,351
Oct 30, 20251.751.751.711.731.73-0.92%743,511
Oct 29, 20251.751.751.721.741.74-0.46%676,935
Oct 28, 20251.731.771.731.751.75-0.23%863,431
Oct 27, 20251.761.791.731.751.750.46%1,286,046
Oct 24, 20251.861.861.731.751.75-5.93%1,867,124
Oct 23, 20251.841.871.821.861.862.54%2,004,016
Oct 22, 20251.821.841.801.811.81-0.98%864,736
Oct 21, 20251.811.841.801.831.831.56%1,384,615
Oct 20, 20251.751.821.741.801.803.81%1,819,378
Oct 17, 20251.711.771.671.731.732.12%2,117,234
Oct 16, 20251.681.711.661.701.701.68%1,002,287
Oct 15, 20251.651.701.651.671.671.09%840,830
Oct 14, 20251.681.691.621.651.65-1.78%830,287
Oct 13, 20251.671.721.671.681.680.72%689,730
Oct 10, 20251.711.741.661.671.67-2.45%1,441,624