Skip to main content
S.S. Lazio S.p.A. (BIT:SSL)
Italy flag Italy · Delayed Price · Currency is EUR
1.130
+0.045 (4.15%)
At close: Dec 5, 2025

S.S. Lazio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.091.131.081.13-3.69%115,081
Dec 4, 20251.081.091.071.091.09-46,816
Dec 3, 20251.071.091.071.091.09-36,976
Dec 2, 20251.081.091.081.091.09-26,231
Dec 1, 20251.071.091.071.091.09-20,978
Nov 28, 20251.081.091.081.091.09-0.46%32,819
Nov 27, 20251.081.101.071.091.09-142,789
Nov 26, 20251.081.111.081.091.090.93%95,117
Nov 25, 20251.101.111.081.081.08-1.82%69,259
Nov 24, 20251.111.131.101.101.10-0.90%61,886
Nov 21, 20251.121.131.101.111.11-0.89%168,662
Nov 20, 20251.081.121.081.121.122.75%168,208
Nov 19, 20251.091.121.081.091.090.93%235,493
Nov 18, 20251.081.091.071.081.08-64,773
Nov 17, 20251.081.091.071.081.080.47%79,310
Nov 14, 20251.071.081.061.081.080.47%56,370
Nov 13, 20251.071.081.061.071.070.47%21,494
Nov 12, 20251.061.081.061.071.07-0.93%7,410
Nov 11, 20251.081.081.061.081.080.47%51,826
Nov 10, 20251.051.071.041.071.071.90%166,115
Nov 7, 20251.051.071.051.051.05-1.41%59,844
Nov 6, 20251.051.071.051.071.07-18,140
Nov 5, 20251.061.071.051.071.07-0.47%27,458
Nov 4, 20251.081.081.061.071.071.42%6,825
Nov 3, 20251.081.081.061.061.06-0.47%106,048
Oct 31, 20251.051.081.051.061.060.95%124,351
Oct 30, 20251.091.091.051.051.05-1.87%191,784
Oct 29, 20251.091.091.071.071.07-0.47%24,850
Oct 28, 20251.111.111.081.081.08-2.27%68,252
Oct 27, 20251.081.121.081.101.104.27%239,979
Oct 24, 20251.071.081.061.061.06-0.94%103,045
Oct 23, 20251.071.091.061.071.070.95%99,191
Oct 22, 20251.061.071.061.061.06-0.94%16,266
Oct 21, 20251.071.091.061.071.07-83,519
Oct 20, 20251.061.091.051.071.070.95%120,964
Oct 17, 20251.061.061.031.061.060.48%147,478
Oct 16, 20251.061.071.041.051.05-1.41%41,023
Oct 15, 20251.051.071.041.071.071.43%39,865
Oct 14, 20251.071.071.041.051.05-0.47%21,816
Oct 13, 20251.051.061.041.061.060.96%24,143
Oct 10, 20251.051.071.031.051.05-24,889
Oct 9, 20251.071.081.041.051.05-1.88%164,613
Oct 8, 20251.071.091.061.071.07-1.39%60,777
Oct 7, 20251.071.091.051.081.081.41%250,546
Oct 6, 20251.061.081.051.071.071.43%153,124
Oct 3, 20251.051.051.041.051.051.94%10,331
Oct 2, 20251.031.061.021.031.030.98%98,914
Oct 1, 20251.001.030.991.021.023.66%167,740
Sep 30, 20251.001.020.980.980.980.20%188,043
Sep 29, 20250.981.000.980.980.98-0.20%42,977
Sep 26, 20251.011.010.980.980.98-2.57%20,463
Sep 25, 20250.991.020.991.011.011.61%59,155
Sep 24, 20251.031.030.980.990.99-3.50%241,425
Sep 23, 20251.041.070.991.031.03-1.90%241,328
Sep 22, 20251.061.081.051.051.05-2.33%101,363
Sep 19, 20251.081.081.061.081.08-42,118
Sep 18, 20251.081.091.081.081.08-0.46%26,871
Sep 17, 20251.061.091.061.081.080.47%99,306
Sep 16, 20251.061.091.061.081.08-76,414
Sep 15, 20251.081.091.061.081.08-1.83%153,765
Sep 12, 20251.101.101.081.101.10-0.45%43,683
Sep 11, 20251.081.101.081.101.100.46%55,186
Sep 10, 20251.131.131.081.101.10-2.67%325,177
Sep 9, 20251.051.131.041.131.136.13%535,581
Sep 8, 20251.011.061.011.061.061.92%103,365
Sep 5, 20251.031.061.031.041.041.96%131,931
Sep 4, 20251.011.041.011.021.02-0.49%42,425
Sep 3, 20251.031.060.991.031.030.49%136,344
Sep 2, 20251.071.070.971.021.02-4.23%556,116
Sep 1, 20251.051.101.051.071.072.40%290,499
Aug 29, 20251.091.091.041.041.04-3.26%102,610
Aug 28, 20251.061.091.041.081.080.94%115,224
Aug 27, 20251.141.171.041.071.07-6.58%990,284
Aug 26, 20251.011.171.011.141.149.09%1,622,162
Aug 25, 20250.961.050.931.051.056.63%402,210
Aug 22, 20250.910.990.900.980.988.89%828,376
Aug 21, 20250.890.900.880.900.901.35%45,404
Aug 20, 20250.860.890.860.890.891.83%107,839
Aug 19, 20250.860.870.850.870.872.11%87,462
Aug 18, 20250.850.850.840.850.851.67%40,738
Aug 14, 20250.840.850.840.840.840.24%10,427
Aug 13, 20250.840.850.840.840.84-1.18%47,443
Aug 12, 20250.850.850.840.850.850.95%16,395
Aug 11, 20250.850.850.840.840.84-0.94%23,471
Aug 8, 20250.860.860.850.850.85-1.40%13,996
Aug 7, 20250.850.880.840.860.862.63%138,605
Aug 6, 20250.850.850.840.840.84-1.18%11,038
Aug 5, 20250.830.850.830.850.852.17%58,148
Aug 4, 20250.840.840.830.830.83-1.19%44,831
Aug 1, 20250.880.880.840.840.84-1.64%62,367
Jul 31, 20250.870.870.840.850.851.43%34,690
Jul 30, 20250.860.890.830.840.84-1.86%215,320
Jul 29, 20250.830.860.810.860.864.13%142,268
Jul 28, 20250.830.830.810.820.821.23%37,283
Jul 25, 20250.820.820.810.810.81-1.45%765
Jul 24, 20250.810.830.810.830.830.49%55,876
Jul 23, 20250.820.820.810.820.821.23%8,701
Jul 22, 20250.820.830.810.810.810.25%42,489
Jul 21, 20250.810.820.810.810.81-1.22%74,202
Jul 18, 20250.810.830.810.820.82-70,687