Sanlorenzo S.p.A. (BIT:SL)
Italy
· Delayed Price · Currency is EUR 30.60
-0.15 (-0.49%)
At close: Mar 6, 2026
Sanlorenzo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 30.75 | 31.10 | 30.35 | 30.60 | 30.60 | -0.49% | 41,172 |
| Mar 5, 2026 | 30.90 | 31.10 | 30.55 | 30.75 | 30.75 | -0.16% | 40,540 |
| Mar 4, 2026 | 30.15 | 31.10 | 29.95 | 30.80 | 30.80 | 1.99% | 43,633 |
| Mar 3, 2026 | 31.25 | 31.30 | 30.05 | 30.20 | 30.20 | -4.28% | 175,361 |
| Mar 2, 2026 | 32.05 | 32.15 | 31.15 | 31.55 | 31.55 | -5.40% | 159,005 |
| Feb 27, 2026 | 34.40 | 34.40 | 33.20 | 33.35 | 33.35 | -2.91% | 56,084 |
| Feb 26, 2026 | 33.95 | 34.35 | 33.75 | 34.35 | 34.35 | 1.03% | 42,188 |
| Feb 25, 2026 | 34.15 | 34.70 | 33.95 | 34.00 | 34.00 | -0.44% | 56,937 |
| Feb 24, 2026 | 34.05 | 34.95 | 33.50 | 34.15 | 34.15 | 0.44% | 132,023 |
| Feb 23, 2026 | 34.80 | 34.80 | 33.95 | 34.00 | 34.00 | -1.59% | 32,043 |
| Feb 20, 2026 | 34.75 | 34.75 | 33.75 | 34.55 | 34.55 | 1.62% | 45,369 |
| Feb 19, 2026 | 34.55 | 34.60 | 33.55 | 34.00 | 34.00 | -2.58% | 63,411 |
| Feb 18, 2026 | 34.60 | 34.90 | 34.20 | 34.90 | 34.90 | 1.16% | 52,981 |
| Feb 17, 2026 | 34.75 | 34.90 | 33.40 | 34.50 | 34.50 | -1.00% | 121,504 |
| Feb 16, 2026 | 33.85 | 35.55 | 33.80 | 34.85 | 34.85 | 4.34% | 230,091 |
| Feb 13, 2026 | 33.05 | 33.75 | 32.95 | 33.40 | 33.40 | 0.60% | 66,960 |
| Feb 12, 2026 | 32.15 | 33.80 | 32.15 | 33.20 | 33.20 | 3.59% | 97,331 |
| Feb 11, 2026 | 33.05 | 33.20 | 32.05 | 32.05 | 32.05 | -2.58% | 68,373 |
| Feb 10, 2026 | 32.70 | 33.15 | 32.40 | 32.90 | 32.90 | 0.77% | 38,569 |
| Feb 9, 2026 | 32.15 | 32.80 | 32.15 | 32.65 | 32.65 | 0.93% | 40,555 |
| Feb 6, 2026 | 32.30 | 32.40 | 31.65 | 32.35 | 32.35 | -0.31% | 38,772 |
| Feb 5, 2026 | 31.75 | 32.45 | 31.70 | 32.45 | 32.45 | 1.41% | 40,263 |
| Feb 4, 2026 | 31.70 | 32.40 | 31.40 | 32.00 | 32.00 | 0.63% | 87,147 |
| Feb 3, 2026 | 32.20 | 32.20 | 31.65 | 31.80 | 31.80 | -1.40% | 50,794 |
| Feb 2, 2026 | 32.35 | 32.35 | 31.65 | 32.25 | 32.25 | - | 49,191 |
| Jan 30, 2026 | 32.30 | 32.75 | 32.25 | 32.25 | 32.25 | -0.62% | 52,913 |
| Jan 29, 2026 | 33.20 | 33.20 | 32.20 | 32.45 | 32.45 | -1.07% | 58,202 |
| Jan 28, 2026 | 32.60 | 33.00 | 32.35 | 32.80 | 32.80 | 0.31% | 77,252 |
| Jan 27, 2026 | 33.40 | 33.50 | 32.70 | 32.70 | 32.70 | -1.95% | 72,877 |
| Jan 26, 2026 | 33.40 | 33.50 | 32.65 | 33.35 | 33.35 | 0.15% | 127,246 |
| Jan 23, 2026 | 32.85 | 33.40 | 32.60 | 33.30 | 33.30 | 1.68% | 87,047 |
| Jan 22, 2026 | 32.10 | 32.90 | 32.10 | 32.75 | 32.75 | 2.83% | 64,678 |
| Jan 21, 2026 | 31.25 | 31.95 | 31.20 | 31.85 | 31.85 | 0.63% | 49,867 |
| Jan 20, 2026 | 31.45 | 31.85 | 30.40 | 31.65 | 31.65 | -0.16% | 88,647 |
| Jan 19, 2026 | 31.75 | 32.75 | 31.50 | 31.70 | 31.70 | -2.46% | 52,708 |
| Jan 16, 2026 | 32.95 | 33.50 | 32.45 | 32.50 | 32.50 | -0.76% | 90,778 |
| Jan 15, 2026 | 31.85 | 32.75 | 31.60 | 32.75 | 32.75 | 2.83% | 102,326 |
| Jan 14, 2026 | 31.70 | 31.90 | 31.40 | 31.85 | 31.85 | 1.43% | 61,143 |
| Jan 13, 2026 | 31.80 | 31.85 | 31.30 | 31.40 | 31.40 | -1.10% | 87,101 |
| Jan 12, 2026 | 31.60 | 31.90 | 31.00 | 31.75 | 31.75 | 1.93% | 147,572 |
| Jan 9, 2026 | 30.90 | 31.15 | 30.60 | 31.15 | 31.15 | 0.65% | 55,945 |
| Jan 8, 2026 | 30.60 | 30.95 | 30.45 | 30.95 | 30.95 | 1.48% | 53,926 |
| Jan 7, 2026 | 30.95 | 31.15 | 30.05 | 30.50 | 30.50 | -0.81% | 71,716 |
| Jan 6, 2026 | 30.60 | 30.95 | 30.25 | 30.75 | 30.75 | 0.33% | 24,943 |
| Jan 5, 2026 | 30.60 | 30.65 | 29.90 | 30.65 | 30.65 | 0.99% | 45,812 |
| Jan 2, 2026 | 30.35 | 30.55 | 30.10 | 30.35 | 30.35 | 0.17% | 35,011 |
| Dec 30, 2025 | 30.40 | 30.50 | 29.90 | 30.30 | 30.30 | - | 41,954 |
| Dec 29, 2025 | 30.00 | 30.40 | 29.75 | 30.30 | 30.30 | 1.17% | 65,655 |
| Dec 23, 2025 | 29.80 | 30.05 | 29.30 | 29.95 | 29.95 | 0.34% | 41,348 |
| Dec 22, 2025 | 29.80 | 30.15 | 29.65 | 29.85 | 29.85 | - | 35,799 |
| Dec 19, 2025 | 30.05 | 30.50 | 29.80 | 29.85 | 29.85 | -0.33% | 64,319 |
| Dec 18, 2025 | 29.45 | 30.00 | 29.15 | 29.95 | 29.95 | 1.87% | 62,262 |
| Dec 17, 2025 | 29.75 | 29.80 | 29.30 | 29.40 | 29.40 | -0.51% | 20,602 |
| Dec 16, 2025 | 30.10 | 30.20 | 29.55 | 29.55 | 29.55 | -1.01% | 33,102 |
| Dec 15, 2025 | 29.60 | 30.00 | 29.60 | 29.85 | 29.85 | 0.17% | 32,131 |
| Dec 12, 2025 | 29.80 | 30.35 | 29.75 | 29.80 | 29.80 | 1.02% | 33,717 |
| Dec 11, 2025 | 28.95 | 29.75 | 28.90 | 29.50 | 29.50 | 0.85% | 27,481 |
| Dec 10, 2025 | 29.30 | 29.30 | 28.95 | 29.25 | 29.25 | -0.34% | 55,130 |
| Dec 9, 2025 | 29.85 | 29.85 | 29.15 | 29.35 | 29.35 | -0.51% | 29,932 |
| Dec 8, 2025 | 30.20 | 30.25 | 29.50 | 29.50 | 29.50 | -2.32% | 20,611 |
| 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 |