Safilo Group S.p.A. (FRA:S5U5)
Germany
· Delayed Price · Currency is EUR 1.862
+0.002 (0.11%)
At close: Dec 5, 2025
Safilo Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.83 | 1.86 | 1.83 | 1.86 | 1.86 | 0.11% | - |
| Dec 4, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.32% | - |
| Dec 3, 2025 | 1.88 | 1.88 | 1.85 | 1.85 | 1.85 | -1.28% | - |
| Dec 2, 2025 | 1.85 | 1.88 | 1.85 | 1.88 | 1.88 | 1.51% | - |
| Dec 1, 2025 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | 0.33% | - |
| Nov 28, 2025 | 1.83 | 1.84 | 1.83 | 1.84 | 1.84 | 0.88% | - |
| Nov 27, 2025 | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | -0.76% | - |
| Nov 26, 2025 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | 0.11% | - |
| Nov 25, 2025 | 1.81 | 1.84 | 1.81 | 1.84 | 1.84 | 1.32% | - |
| Nov 24, 2025 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | 0.67% | - |
| Nov 21, 2025 | 1.76 | 1.80 | 1.76 | 1.80 | 1.80 | 2.50% | - |
| Nov 20, 2025 | 1.80 | 1.80 | 1.76 | 1.76 | 1.76 | -1.57% | - |
| Nov 19, 2025 | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | 0.22% | - |
| Nov 18, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.00% | - |
| Nov 17, 2025 | 1.86 | 1.86 | 1.80 | 1.80 | 1.80 | -3.12% | - |
| Nov 14, 2025 | 1.83 | 1.86 | 1.83 | 1.86 | 1.86 | 1.75% | - |
| Nov 13, 2025 | 1.74 | 1.88 | 1.74 | 1.83 | 1.83 | -1.08% | 2,200 |
| Nov 12, 2025 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | -0.22% | - |
| Nov 11, 2025 | 1.80 | 1.85 | 1.80 | 1.85 | 1.85 | 2.77% | - |
| Nov 10, 2025 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | 1.69% | - |
| Nov 7, 2025 | 1.79 | 1.79 | 1.77 | 1.77 | 1.77 | -1.12% | - |
| Nov 6, 2025 | 1.79 | 1.87 | 1.79 | 1.79 | 1.79 | 9.14% | 500 |
| Nov 5, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.61% | - |
| Nov 4, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.78% | - |
| Nov 3, 2025 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | 0.96% | - |
| Oct 31, 2025 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | -1.88% | - |
| Oct 30, 2025 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -0.93% | - |
| Oct 29, 2025 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | -0.46% | - |
| Oct 28, 2025 | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | -1.26% | - |
| Oct 27, 2025 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | 1.51% | - |
| Oct 24, 2025 | 1.64 | 1.72 | 1.64 | 1.72 | 1.72 | -0.92% | - |
| Oct 23, 2025 | 1.78 | 1.78 | 1.73 | 1.73 | 1.73 | -2.69% | - |
| Oct 22, 2025 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | -0.78% | - |
| Oct 21, 2025 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | 1.13% | - |
| Oct 20, 2025 | 1.72 | 1.78 | 1.72 | 1.78 | 1.78 | 3.38% | - |
| Oct 17, 2025 | 1.66 | 1.72 | 1.66 | 1.72 | 1.72 | 3.25% | - |
| Oct 16, 2025 | 1.64 | 1.66 | 1.64 | 1.66 | 1.66 | 1.46% | - |
| Oct 15, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.24% | - |
| Oct 14, 2025 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -1.33% | - |
| Oct 13, 2025 | 1.66 | 1.75 | 1.66 | 1.66 | 1.66 | 1.22% | 90 |
| Oct 10, 2025 | 1.69 | 1.71 | 1.64 | 1.64 | 1.64 | -2.73% | - |
| Oct 9, 2025 | 1.72 | 1.72 | 1.68 | 1.68 | 1.68 | -2.09% | - |
| Oct 8, 2025 | 1.54 | 1.72 | 1.54 | 1.72 | 1.72 | 11.98% | - |
| Oct 7, 2025 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | 0.26% | - |
| Oct 6, 2025 | 1.57 | 1.57 | 1.53 | 1.53 | 1.53 | -4.25% | - |
| Oct 3, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.25% | - |
| Oct 2, 2025 | 1.57 | 1.60 | 1.57 | 1.60 | 1.60 | 2.05% | - |
| Oct 1, 2025 | 1.60 | 1.60 | 1.56 | 1.56 | 1.56 | -2.62% | - |
| Sep 30, 2025 | 1.58 | 1.61 | 1.58 | 1.61 | 1.61 | 1.39% | - |
| Sep 29, 2025 | 1.54 | 1.58 | 1.54 | 1.58 | 1.58 | 3.53% | - |
| Sep 26, 2025 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | 1.19% | - |
| Sep 25, 2025 | 1.57 | 1.57 | 1.51 | 1.51 | 1.51 | -4.42% | - |
| Sep 24, 2025 | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | 2.06% | 2,000 |
| Sep 23, 2025 | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | -1.90% | - |
| Sep 22, 2025 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | 0.89% | 5,800 |
| Sep 19, 2025 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | 1.29% | - |
| Sep 18, 2025 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -0.39% | - |
| Sep 17, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.26% | - |
| Sep 16, 2025 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | 1.57% | - |
| Sep 15, 2025 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | 1.20% | - |
| Sep 12, 2025 | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | -1.70% | - |
| Sep 11, 2025 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | -0.13% | - |
| Sep 10, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.26% | - |
| Sep 9, 2025 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -1.16% | - |
| Sep 8, 2025 | 1.51 | 1.55 | 1.51 | 1.55 | 1.55 | -0.39% | - |
| Sep 5, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.26% | - |
| Sep 4, 2025 | 1.51 | 1.55 | 1.51 | 1.55 | 1.55 | 2.65% | - |
| Sep 3, 2025 | 1.44 | 1.51 | 1.44 | 1.51 | 1.51 | 5.15% | - |
| Sep 2, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -1.24% | - |
| Sep 1, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -2.28% | - |
| Aug 29, 2025 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -1.20% | - |
| Aug 28, 2025 | 1.49 | 1.51 | 1.49 | 1.51 | 1.51 | 1.35% | - |
| Aug 27, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.40% | - |
| Aug 26, 2025 | 1.46 | 1.49 | 1.46 | 1.49 | 1.49 | 0.67% | - |
| Aug 25, 2025 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | -0.67% | - |
| Aug 22, 2025 | 1.46 | 1.49 | 1.46 | 1.49 | 1.49 | 1.77% | - |
| Aug 21, 2025 | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | 2.09% | - |
| Aug 20, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -0.97% | - |
| Aug 19, 2025 | 1.38 | 1.45 | 1.38 | 1.45 | 1.45 | 4.32% | - |
| Aug 18, 2025 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | 2.36% | - |
| Aug 15, 2025 | 1.36 | 1.41 | 1.36 | 1.36 | 1.36 | - | 3,200 |
| Aug 14, 2025 | 1.30 | 1.36 | 1.30 | 1.36 | 1.36 | 3.82% | - |
| Aug 13, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 2.83% | - |
| Aug 12, 2025 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | 3.08% | - |
| Aug 11, 2025 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -0.96% | 24,000 |
| Aug 8, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.16% | - |
| Aug 7, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.81% | - |
| Aug 6, 2025 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -0.80% | - |
| Aug 5, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.48% | - |
| Aug 4, 2025 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | 16.35% | - |
| Aug 1, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.56% | - |
| Jul 31, 2025 | 1.11 | 1.11 | 1.07 | 1.07 | 1.07 | -3.08% | - |
| Jul 30, 2025 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -1.25% | - |
| Jul 29, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Jul 28, 2025 | 1.19 | 1.19 | 1.12 | 1.12 | 1.12 | -6.37% | - |
| Jul 25, 2025 | 1.12 | 1.19 | 1.12 | 1.19 | 1.19 | 6.61% | - |
| Jul 24, 2025 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -2.10% | - |
| Jul 23, 2025 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | 4.76% | - |
| Jul 22, 2025 | 1.09 | 1.11 | 1.09 | 1.09 | 1.09 | - | - |
| Jul 21, 2025 | 1.09 | 1.10 | 1.09 | 1.09 | 1.09 | 0.74% | - |