Sanlorenzo S.p.A. (BIT:SL)
Italy
· Delayed Price · Currency is EUR 30.20
+0.40 (1.34%)
At close: Dec 5, 2025
Sanlorenzo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.80 | 30.30 | 29.70 | 30.20 | 30.20 | 1.34% | 31,471 |
| Dec 4, 2025 | 29.90 | 29.90 | 29.50 | 29.80 | 29.80 | 0.85% | 32,890 |
| Dec 3, 2025 | 30.00 | 30.05 | 29.50 | 29.55 | 29.55 | -0.67% | 40,718 |
| Dec 2, 2025 | 30.90 | 30.90 | 29.75 | 29.75 | 29.75 | -2.94% | 47,049 |
| Dec 1, 2025 | 30.90 | 30.90 | 29.95 | 30.65 | 30.65 | 0.82% | 49,982 |
| Nov 28, 2025 | 30.25 | 30.70 | 30.10 | 30.40 | 30.40 | 0.50% | 53,231 |
| Nov 27, 2025 | 29.65 | 30.25 | 29.65 | 30.25 | 30.25 | 2.02% | 36,691 |
| Nov 26, 2025 | 29.55 | 29.75 | 29.35 | 29.65 | 29.65 | 0.85% | 25,218 |
| Nov 25, 2025 | 29.70 | 29.70 | 29.05 | 29.40 | 29.40 | 0.34% | 31,725 |
| Nov 24, 2025 | 29.20 | 29.45 | 28.90 | 29.30 | 29.30 | 1.74% | 39,705 |
| Nov 21, 2025 | 28.50 | 28.85 | 28.40 | 28.80 | 28.80 | 0.35% | 35,994 |
| Nov 20, 2025 | 29.40 | 29.70 | 28.70 | 28.70 | 28.70 | -1.54% | 31,914 |
| Nov 19, 2025 | 29.15 | 29.55 | 28.90 | 29.15 | 29.15 | 0.52% | 45,902 |
| Nov 18, 2025 | 29.45 | 29.55 | 28.90 | 29.00 | 29.00 | -2.19% | 73,463 |
| Nov 17, 2025 | 30.15 | 30.60 | 29.65 | 29.65 | 29.65 | 0.34% | 99,575 |
| Nov 14, 2025 | 30.00 | 30.00 | 28.80 | 29.55 | 29.55 | -1.17% | 90,901 |
| Nov 13, 2025 | 31.00 | 31.00 | 29.70 | 29.90 | 29.90 | -2.13% | 92,739 |
| Nov 12, 2025 | 29.85 | 31.20 | 29.70 | 30.55 | 30.55 | 2.86% | 107,159 |
| Nov 11, 2025 | 29.70 | 30.30 | 28.50 | 29.70 | 29.70 | -1.00% | 233,803 |
| Nov 10, 2025 | 34.00 | 34.00 | 29.85 | 30.00 | 30.00 | -8.12% | 256,293 |
| Nov 7, 2025 | 32.40 | 32.80 | 32.30 | 32.65 | 32.65 | 0.15% | 37,254 |
| Nov 6, 2025 | 32.85 | 33.10 | 32.35 | 32.60 | 32.60 | -0.76% | 35,987 |
| Nov 5, 2025 | 33.30 | 33.30 | 32.55 | 32.85 | 32.85 | -2.23% | 49,730 |
| Nov 4, 2025 | 33.80 | 33.85 | 33.20 | 33.60 | 33.60 | -1.32% | 31,414 |
| Nov 3, 2025 | 34.00 | 34.30 | 33.75 | 34.05 | 34.05 | 0.44% | 23,845 |
| Oct 31, 2025 | 34.00 | 34.20 | 33.70 | 33.90 | 33.90 | -0.44% | 25,811 |
| Oct 30, 2025 | 34.40 | 34.40 | 33.90 | 34.05 | 34.05 | 0.15% | 18,704 |
| Oct 29, 2025 | 34.75 | 34.85 | 34.00 | 34.00 | 34.00 | -1.59% | 28,596 |
| Oct 28, 2025 | 34.85 | 34.90 | 34.35 | 34.55 | 34.55 | -0.72% | 24,522 |
| Oct 27, 2025 | 34.60 | 34.90 | 34.00 | 34.80 | 34.80 | 0.72% | 36,838 |
| Oct 24, 2025 | 34.55 | 34.65 | 34.10 | 34.55 | 34.55 | 1.02% | 20,663 |
| Oct 23, 2025 | 34.20 | 34.70 | 34.00 | 34.20 | 34.20 | 0.15% | 31,711 |
| Oct 22, 2025 | 33.75 | 34.20 | 33.50 | 34.15 | 34.15 | 0.44% | 35,297 |
| Oct 21, 2025 | 34.15 | 34.25 | 33.75 | 34.00 | 34.00 | -0.29% | 32,550 |
| Oct 20, 2025 | 34.00 | 34.20 | 33.65 | 34.10 | 34.10 | 1.04% | 26,037 |
| Oct 17, 2025 | 33.90 | 33.90 | 33.10 | 33.75 | 33.75 | -1.03% | 39,865 |
| Oct 16, 2025 | 34.10 | 34.15 | 33.40 | 34.10 | 34.10 | - | 50,511 |
| Oct 15, 2025 | 34.85 | 35.20 | 34.10 | 34.10 | 34.10 | -1.59% | 52,399 |
| Oct 14, 2025 | 34.85 | 34.90 | 34.05 | 34.65 | 34.65 | -1.42% | 42,087 |
| Oct 13, 2025 | 35.10 | 35.80 | 34.90 | 35.15 | 35.15 | 0.43% | 56,727 |
| Oct 10, 2025 | 35.15 | 35.85 | 34.70 | 35.00 | 35.00 | 1.45% | 107,957 |
| Oct 9, 2025 | 34.75 | 35.30 | 34.50 | 34.50 | 34.50 | -1.29% | 53,427 |
| Oct 8, 2025 | 34.60 | 34.95 | 34.35 | 34.95 | 34.95 | 1.30% | 41,287 |
| Oct 7, 2025 | 34.55 | 35.05 | 34.25 | 34.50 | 34.50 | - | 51,016 |
| Oct 6, 2025 | 34.95 | 35.40 | 34.50 | 34.50 | 34.50 | -1.99% | 71,502 |
| Oct 3, 2025 | 34.65 | 35.25 | 34.65 | 35.20 | 35.20 | 1.59% | 46,451 |
| Oct 2, 2025 | 35.05 | 35.30 | 34.40 | 34.65 | 34.65 | -1.00% | 40,121 |
| Oct 1, 2025 | 35.15 | 35.35 | 34.85 | 35.00 | 35.00 | -0.43% | 116,145 |
| Sep 30, 2025 | 35.60 | 35.70 | 34.70 | 35.15 | 35.15 | -0.71% | 47,310 |
| Sep 29, 2025 | 35.20 | 35.80 | 35.00 | 35.40 | 35.40 | 1.87% | 53,661 |
| Sep 26, 2025 | 35.50 | 35.50 | 34.75 | 34.75 | 34.75 | -1.42% | 64,566 |
| Sep 25, 2025 | 35.70 | 36.05 | 35.10 | 35.25 | 35.25 | -1.26% | 67,849 |
| Sep 24, 2025 | 36.00 | 36.10 | 35.60 | 35.70 | 35.70 | -1.11% | 28,757 |
| Sep 23, 2025 | 35.55 | 36.45 | 35.35 | 36.10 | 36.10 | 1.55% | 74,475 |
| Sep 22, 2025 | 35.80 | 35.90 | 35.05 | 35.55 | 35.55 | -0.28% | 72,563 |
| Sep 19, 2025 | 35.50 | 36.05 | 35.15 | 35.65 | 35.65 | 0.56% | 265,983 |
| Sep 18, 2025 | 36.45 | 36.45 | 35.15 | 35.45 | 35.45 | -2.34% | 107,333 |
| Sep 17, 2025 | 35.50 | 36.65 | 35.45 | 36.30 | 36.30 | 3.71% | 118,184 |
| Sep 16, 2025 | 33.55 | 35.80 | 33.45 | 35.00 | 35.00 | 5.42% | 436,202 |
| Sep 15, 2025 | 33.05 | 33.80 | 32.90 | 33.20 | 33.20 | 1.07% | 52,835 |
| Sep 12, 2025 | 34.15 | 34.15 | 32.75 | 32.85 | 32.85 | -3.24% | 80,217 |
| Sep 11, 2025 | 34.50 | 34.60 | 33.90 | 33.95 | 33.95 | -1.31% | 56,866 |
| Sep 10, 2025 | 35.10 | 35.10 | 34.40 | 34.40 | 34.40 | -1.43% | 29,838 |
| Sep 9, 2025 | 35.25 | 35.25 | 34.40 | 34.90 | 34.90 | -0.29% | 47,388 |
| Sep 8, 2025 | 34.80 | 35.20 | 34.50 | 35.00 | 35.00 | 0.57% | 51,535 |
| Sep 5, 2025 | 34.15 | 35.45 | 34.10 | 34.80 | 34.80 | 2.50% | 166,693 |
| Sep 4, 2025 | 32.25 | 34.15 | 31.70 | 33.95 | 33.95 | 6.26% | 110,860 |
| Sep 3, 2025 | 32.60 | 32.60 | 31.50 | 31.95 | 31.95 | 0.95% | 34,542 |
| Sep 2, 2025 | 32.50 | 32.90 | 31.45 | 31.65 | 31.65 | -1.71% | 46,556 |
| Sep 1, 2025 | 32.90 | 33.00 | 32.20 | 32.20 | 32.20 | -1.38% | 39,262 |
| Aug 29, 2025 | 32.90 | 33.25 | 32.40 | 32.65 | 32.65 | - | 36,891 |
| Aug 28, 2025 | 33.05 | 33.75 | 32.65 | 32.65 | 32.65 | 0.15% | 67,474 |
| Aug 27, 2025 | 33.40 | 33.70 | 32.60 | 32.60 | 32.60 | -0.15% | 71,520 |
| Aug 26, 2025 | 32.70 | 32.80 | 32.10 | 32.65 | 32.65 | 0.46% | 92,075 |
| Aug 25, 2025 | 31.90 | 32.75 | 31.80 | 32.50 | 32.50 | 2.20% | 58,931 |
| Aug 22, 2025 | 31.35 | 31.90 | 31.05 | 31.80 | 31.80 | 1.60% | 26,823 |
| Aug 21, 2025 | 31.00 | 31.30 | 30.75 | 31.30 | 31.30 | 1.29% | 36,172 |
| Aug 20, 2025 | 31.20 | 31.20 | 30.70 | 30.90 | 30.90 | -0.96% | 28,360 |
| Aug 19, 2025 | 30.50 | 31.20 | 30.40 | 31.20 | 31.20 | 2.63% | 33,474 |
| Aug 18, 2025 | 29.90 | 30.55 | 29.90 | 30.40 | 30.40 | 1.00% | 37,881 |
| Aug 14, 2025 | 30.20 | 30.30 | 29.95 | 30.10 | 30.10 | 0.17% | 17,097 |
| Aug 13, 2025 | 29.50 | 30.05 | 29.50 | 30.05 | 30.05 | 1.35% | 21,631 |
| Aug 12, 2025 | 29.75 | 30.00 | 29.35 | 29.65 | 29.65 | - | 26,336 |
| Aug 11, 2025 | 30.20 | 30.40 | 29.50 | 29.65 | 29.65 | -1.82% | 30,095 |
| Aug 8, 2025 | 30.60 | 30.85 | 30.05 | 30.20 | 30.20 | -1.15% | 25,834 |
| Aug 7, 2025 | 30.00 | 30.60 | 30.00 | 30.55 | 30.55 | 2.00% | 20,552 |
| Aug 6, 2025 | 30.20 | 30.65 | 29.95 | 29.95 | 29.95 | -0.66% | 16,378 |
| Aug 5, 2025 | 30.35 | 30.35 | 29.50 | 30.15 | 30.15 | 1.86% | 38,955 |
| Aug 4, 2025 | 29.55 | 29.90 | 29.50 | 29.60 | 29.60 | 1.37% | 24,423 |
| Aug 1, 2025 | 29.55 | 30.00 | 29.20 | 29.20 | 29.20 | -1.35% | 26,863 |
| Jul 31, 2025 | 30.45 | 30.45 | 29.50 | 29.60 | 29.60 | -1.50% | 41,063 |
| Jul 30, 2025 | 29.75 | 30.35 | 29.75 | 30.05 | 30.05 | 0.33% | 37,321 |
| Jul 29, 2025 | 30.60 | 30.70 | 29.90 | 29.95 | 29.95 | -1.32% | 29,519 |
| Jul 28, 2025 | 31.40 | 31.80 | 30.15 | 30.35 | 30.35 | -2.72% | 39,632 |
| Jul 25, 2025 | 30.70 | 31.20 | 30.15 | 31.20 | 31.20 | 1.63% | 68,213 |
| Jul 24, 2025 | 30.50 | 30.80 | 30.30 | 30.70 | 30.70 | 1.32% | 47,168 |
| Jul 23, 2025 | 29.85 | 30.50 | 29.75 | 30.30 | 30.30 | 2.54% | 30,213 |
| Jul 22, 2025 | 29.70 | 29.95 | 29.35 | 29.55 | 29.55 | -0.67% | 27,799 |
| Jul 21, 2025 | 29.50 | 30.85 | 29.40 | 29.75 | 29.75 | 2.06% | 99,020 |
| Jul 18, 2025 | 28.80 | 29.40 | 28.55 | 29.15 | 29.15 | 2.10% | 46,051 |