Skip to main content
S.S. Lazio S.p.A. (BIT:SSL)
Italy flag Italy · Delayed Price · Currency is EUR
1.405
+0.015 (1.08%)
Apr 29, 2026, 10:28 AM CET

S.S. Lazio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.401.421.371.391.390.72%52,347
Apr 27, 20261.381.401.381.381.38-1.43%10,313
Apr 24, 20261.441.441.381.401.40-2.44%111,243
Apr 23, 20261.441.441.391.441.441.41%53,746
Apr 22, 20261.441.441.371.421.420.35%87,192
Apr 21, 20261.431.451.411.411.41-0.35%97,117
Apr 20, 20261.431.451.401.421.42-0.35%112,300
Apr 17, 20261.441.511.401.421.42-2.74%379,723
Apr 16, 20261.421.471.421.461.462.82%161,277
Apr 15, 20261.421.461.361.421.42-342,081
Apr 14, 20261.321.421.301.421.427.98%601,892
Apr 13, 20261.281.331.271.321.320.38%250,720
Apr 10, 20261.231.321.231.311.316.50%478,129
Apr 9, 20261.191.261.191.231.23-0.40%170,527
Apr 8, 20261.201.261.181.241.243.35%273,572
Apr 7, 20261.171.201.171.201.200.42%57,588
Apr 2, 20261.191.211.181.191.19-0.83%7,396
Apr 1, 20261.221.221.191.201.20-44,173
Mar 31, 20261.171.201.171.201.202.13%38,316
Mar 30, 20261.231.231.181.181.18-2.08%52,520
Mar 27, 20261.241.241.201.201.20-2.04%22,246
Mar 26, 20261.221.231.211.231.23-0.81%18,417
Mar 25, 20261.231.241.211.241.240.41%6,351
Mar 24, 20261.191.241.181.231.230.41%86,046
Mar 23, 20261.181.231.161.231.232.51%56,685
Mar 20, 20261.171.201.171.201.201.27%20,396
Mar 19, 20261.171.181.171.181.18-0.42%7,473
Mar 18, 20261.191.211.171.191.190.42%54,205
Mar 17, 20261.181.181.171.181.18-33,395
Mar 16, 20261.221.231.171.181.18-63,166
Mar 13, 20261.201.221.181.181.18-1.67%71,331
Mar 12, 20261.241.241.201.201.20-2.04%30,715
Mar 11, 20261.181.241.181.231.233.81%58,219
Mar 10, 20261.191.201.171.181.183.06%68,518
Mar 9, 20261.171.201.141.151.15-3.38%99,304
Mar 6, 20261.241.241.181.191.19-1.25%94,838
Mar 5, 20261.171.261.161.201.202.56%77,215
Mar 4, 20261.201.201.171.171.17-1.27%56,534
Mar 3, 20261.251.251.171.191.19-2.87%137,356
Mar 2, 20261.301.301.221.221.22-8.61%220,789
Feb 27, 20261.291.351.281.341.341.91%72,208
Feb 26, 20261.361.361.271.311.31-3.68%271,438
Feb 25, 20261.431.431.361.361.36-7.17%453,691
Feb 24, 20261.381.511.371.471.475.78%992,141
Feb 23, 20261.311.391.271.391.392.59%576,390
Feb 20, 20261.221.351.191.351.3512.50%436,016
Feb 19, 20261.251.251.201.201.20-75,156
Feb 18, 20261.181.251.151.201.202.13%187,392
Feb 17, 20261.251.271.161.181.18-4.08%270,761
Feb 16, 20261.251.261.221.231.23-3.54%124,857
Feb 13, 20261.251.301.201.271.272.42%360,904
Feb 12, 20261.241.261.221.241.24-0.40%331,793
Feb 11, 20261.191.251.161.251.257.33%428,492
Feb 10, 20261.121.181.101.161.166.42%170,770
Feb 9, 20261.051.101.051.091.093.81%49,189
Feb 6, 20261.091.091.051.051.05-3.67%30,088
Feb 5, 20261.061.091.061.091.092.83%77,036
Feb 4, 20261.061.061.041.061.06-24,898
Feb 3, 20261.071.071.051.061.060.95%21,804
Feb 2, 20261.061.071.051.051.05-0.47%11,132
Jan 30, 20261.071.071.041.061.06-0.94%22,283
Jan 29, 20261.081.081.051.071.070.95%38,172
Jan 28, 20261.051.081.041.061.06-0.47%29,166
Jan 27, 20261.061.091.061.061.06-2.30%18,071
Jan 26, 20261.051.091.051.091.090.46%10,877
Jan 23, 20261.121.121.041.081.08-1.82%152,308
Jan 22, 20261.111.121.101.101.10-25,796
Jan 21, 20261.151.151.101.101.10-3.08%78,062
Jan 20, 20261.151.181.131.141.14-4.62%250,107
Jan 19, 20261.201.201.171.191.19-0.42%43,958
Jan 16, 20261.221.221.201.201.20-37,363
Jan 15, 20261.221.221.201.201.20-1.24%45,936
Jan 14, 20261.201.241.191.211.211.26%199,128
Jan 13, 20261.191.201.181.201.20-94,818
Jan 12, 20261.191.201.171.201.20-16,477
Jan 9, 20261.191.201.161.201.200.84%32,123
Jan 8, 20261.211.211.171.191.19-0.42%25,049
Jan 7, 20261.181.191.181.191.190.85%25,929
Jan 6, 20261.201.201.181.181.18-16,294
Jan 5, 20261.201.201.171.181.18-0.84%152,550
Jan 2, 20261.211.221.191.191.19-0.42%48,781
Dec 30, 20251.231.231.171.201.20-2.45%100,024
Dec 29, 20251.231.241.201.231.23-0.41%134,779
Dec 23, 20251.231.241.201.231.232.07%396,991
Dec 22, 20251.241.251.201.211.21-3.60%249,967
Dec 19, 20251.221.251.191.251.252.46%355,276
Dec 18, 20251.251.251.171.221.22-239,704
Dec 17, 20251.141.231.141.221.227.02%644,214
Dec 16, 20251.111.141.111.141.143.17%138,635
Dec 15, 20251.111.131.111.111.11-178,185
Dec 12, 20251.091.111.091.111.110.45%41,246
Dec 11, 20251.101.101.091.101.101.38%47,596
Dec 10, 20251.091.111.091.091.09-1.36%33,950
Dec 9, 20251.101.111.101.101.10-0.45%43,082
Dec 8, 20251.141.141.101.111.11-2.21%170,683
Dec 5, 20251.091.141.081.131.134.15%162,367
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