Sanlorenzo S.p.A. (BIT:SL)
Italy
· Delayed Price · Currency is EUR 33.34
-0.46 (-1.36%)
Apr 29, 2026, 3:30 PM CET
Sanlorenzo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 33.96 | 33.96 | 33.58 | 33.66 | - | -0.41% | 2,356 |
| Apr 28, 2026 | 33.42 | 33.82 | 33.20 | 33.80 | 33.80 | 0.60% | 63,517 |
| Apr 27, 2026 | 33.50 | 33.98 | 33.14 | 33.60 | 33.60 | -1.00% | 26,735 |
| Apr 24, 2026 | 34.32 | 34.32 | 33.74 | 33.94 | 33.94 | -1.16% | 28,057 |
| Apr 23, 2026 | 34.42 | 34.42 | 33.86 | 34.34 | 34.34 | - | 30,168 |
| Apr 22, 2026 | 34.34 | 34.56 | 34.12 | 34.34 | 34.34 | -0.17% | 44,787 |
| Apr 21, 2026 | 34.14 | 34.70 | 34.14 | 34.40 | 34.40 | 0.53% | 34,223 |
| Apr 20, 2026 | 34.74 | 35.10 | 34.22 | 34.22 | 34.22 | -3.55% | 34,208 |
| Apr 17, 2026 | 33.46 | 35.48 | 33.46 | 35.48 | 35.48 | 5.66% | 79,423 |
| Apr 16, 2026 | 33.48 | 33.80 | 33.36 | 33.58 | 33.58 | 0.90% | 39,165 |
| Apr 15, 2026 | 32.82 | 33.48 | 32.80 | 33.28 | 33.28 | 0.79% | 30,432 |
| Apr 14, 2026 | 32.76 | 33.28 | 32.66 | 33.02 | 33.02 | 1.98% | 47,165 |
| Apr 13, 2026 | 32.84 | 32.84 | 32.00 | 32.38 | 32.38 | -0.18% | 25,909 |
| Apr 10, 2026 | 32.26 | 33.08 | 31.82 | 32.44 | 32.44 | 0.81% | 34,370 |
| Apr 9, 2026 | 32.40 | 32.40 | 31.98 | 32.18 | 32.18 | -0.98% | 31,330 |
| Apr 8, 2026 | 32.40 | 32.78 | 31.98 | 32.50 | 32.50 | 4.50% | 60,066 |
| Apr 7, 2026 | 31.62 | 32.04 | 30.96 | 31.10 | 31.10 | -0.96% | 35,332 |
| Apr 2, 2026 | 31.00 | 31.55 | 31.00 | 31.40 | 31.40 | -1.57% | 25,719 |
| Apr 1, 2026 | 31.40 | 32.00 | 31.40 | 31.90 | 31.90 | 3.57% | 60,113 |
| Mar 31, 2026 | 30.85 | 31.00 | 30.30 | 30.80 | 30.80 | - | 66,159 |
| Mar 30, 2026 | 29.95 | 31.05 | 29.70 | 30.80 | 30.80 | 2.33% | 73,885 |
| Mar 27, 2026 | 30.60 | 30.65 | 29.85 | 30.10 | 30.10 | -0.82% | 57,223 |
| Mar 26, 2026 | 30.50 | 30.75 | 30.15 | 30.35 | 30.35 | -1.94% | 49,763 |
| Mar 25, 2026 | 30.05 | 31.15 | 30.05 | 30.95 | 30.95 | 2.65% | 72,907 |
| Mar 24, 2026 | 30.25 | 30.40 | 29.70 | 30.15 | 30.15 | 0.84% | 46,632 |
| Mar 23, 2026 | 28.10 | 30.45 | 28.05 | 29.90 | 29.90 | 3.46% | 102,895 |
| Mar 20, 2026 | 29.05 | 29.20 | 28.75 | 28.90 | 28.90 | 1.23% | 54,365 |
| Mar 19, 2026 | 29.00 | 29.10 | 28.10 | 28.55 | 28.55 | -2.06% | 92,446 |
| Mar 18, 2026 | 29.15 | 29.70 | 28.90 | 29.15 | 29.15 | 1.04% | 69,170 |
| Mar 17, 2026 | 29.25 | 29.30 | 28.75 | 28.85 | 28.85 | -1.37% | 46,668 |
| Mar 16, 2026 | 29.70 | 29.75 | 28.95 | 29.25 | 29.25 | -1.35% | 59,289 |
| Mar 13, 2026 | 29.60 | 30.15 | 29.50 | 29.65 | 29.65 | -0.84% | 33,440 |
| Mar 12, 2026 | 30.65 | 30.65 | 29.90 | 29.90 | 29.90 | -2.45% | 42,458 |
| Mar 11, 2026 | 31.00 | 31.15 | 30.30 | 30.65 | 30.65 | 0.33% | 52,306 |
| Mar 10, 2026 | 30.35 | 31.60 | 30.10 | 30.55 | 30.55 | 4.09% | 96,233 |
| Mar 9, 2026 | 30.00 | 30.20 | 29.10 | 29.35 | 29.35 | -4.08% | 104,896 |
| 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 |