Salvatore Ferragamo S.p.A. (VIE:SFER)
Austria
· Delayed Price · Currency is EUR 5.84
-0.15 (-2.51%)
Last updated: Mar 9, 2026, 3:30 PM CET
Salvatore Ferragamo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.19 | 6.19 | 5.99 | 5.99 | 5.99 | -3.23% | - |
| Mar 5, 2026 | 5.98 | 6.19 | 5.98 | 6.19 | 6.19 | 1.73% | 398 |
| Mar 4, 2026 | 6.04 | 6.12 | 5.98 | 6.08 | 6.08 | -0.82% | 3,506 |
| Mar 3, 2026 | 6.38 | 6.38 | 6.11 | 6.13 | 6.13 | -5.33% | 2,456 |
| Mar 2, 2026 | 6.47 | 6.54 | 6.47 | 6.48 | 6.48 | -4.07% | - |
| Feb 27, 2026 | 6.88 | 6.88 | 6.75 | 6.75 | 6.75 | -3.02% | - |
| Feb 26, 2026 | 6.96 | 6.96 | 6.86 | 6.96 | 6.96 | 1.16% | - |
| Feb 25, 2026 | 7.00 | 7.00 | 6.88 | 6.88 | 6.88 | -2.48% | - |
| Feb 24, 2026 | 6.96 | 7.06 | 6.93 | 7.06 | 7.06 | 0.43% | 367 |
| Feb 23, 2026 | 6.92 | 7.13 | 6.92 | 7.03 | 7.03 | 1.22% | - |
| Feb 20, 2026 | 6.93 | 6.94 | 6.88 | 6.94 | 6.94 | 5.15% | 1,228 |
| Feb 19, 2026 | 6.67 | 6.67 | 6.60 | 6.60 | 6.60 | -0.60% | - |
| Feb 18, 2026 | 6.64 | 6.64 | 6.62 | 6.64 | 6.64 | -0.67% | - |
| Feb 17, 2026 | 6.67 | 6.78 | 6.67 | 6.69 | 6.69 | -0.37% | - |
| Feb 16, 2026 | 6.72 | 6.73 | 6.71 | 6.71 | 6.71 | -1.25% | - |
| Feb 13, 2026 | 6.65 | 6.80 | 6.65 | 6.80 | 6.80 | 1.27% | - |
| Feb 12, 2026 | 6.91 | 6.91 | 6.71 | 6.71 | 6.71 | -2.47% | - |
| Feb 11, 2026 | 6.95 | 6.95 | 6.88 | 6.88 | 6.88 | -0.36% | - |
| Feb 10, 2026 | 7.01 | 7.01 | 6.91 | 6.91 | 6.91 | 1.54% | - |
| Feb 9, 2026 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | 4.62% | - |
| Feb 6, 2026 | 6.48 | 6.50 | 6.45 | 6.50 | 6.50 | -0.38% | - |
| Feb 5, 2026 | 6.56 | 6.61 | 6.53 | 6.53 | 6.53 | 0.62% | - |
| Feb 4, 2026 | 6.43 | 6.49 | 6.43 | 6.49 | 6.49 | 1.57% | - |
| Feb 3, 2026 | 6.39 | 6.39 | 6.37 | 6.39 | 6.39 | -2.30% | - |
| Feb 2, 2026 | 6.64 | 6.64 | 6.52 | 6.54 | 6.54 | -0.68% | - |
| Jan 30, 2026 | 6.34 | 6.62 | 6.34 | 6.58 | 6.58 | 5.03% | - |
| Jan 29, 2026 | 6.24 | 6.27 | 6.20 | 6.27 | 6.27 | -0.08% | - |
| Jan 28, 2026 | 6.05 | 6.34 | 6.05 | 6.27 | 6.27 | -6.35% | 8,007 |
| Jan 27, 2026 | 6.82 | 6.82 | 6.70 | 6.70 | 6.70 | -1.98% | - |
| Jan 26, 2026 | 6.95 | 6.95 | 6.83 | 6.83 | 6.83 | -1.66% | - |
| Jan 23, 2026 | 7.13 | 7.14 | 6.95 | 6.95 | 6.95 | -5.06% | - |
| Jan 22, 2026 | 7.37 | 7.37 | 7.27 | 7.32 | 7.32 | 1.04% | - |
| Jan 21, 2026 | 7.14 | 7.24 | 7.10 | 7.24 | 7.24 | 3.65% | - |
| Jan 20, 2026 | 7.03 | 7.03 | 6.99 | 6.99 | 6.99 | -1.48% | - |
| Jan 19, 2026 | 7.10 | 7.12 | 7.07 | 7.09 | 7.09 | -3.60% | 2,456 |
| Jan 16, 2026 | 7.67 | 7.67 | 7.32 | 7.36 | 7.36 | -5.64% | - |
| Jan 15, 2026 | 7.95 | 7.95 | 7.70 | 7.80 | 7.80 | -2.68% | - |
| Jan 14, 2026 | 7.85 | 8.01 | 7.85 | 8.01 | 8.01 | 1.20% | 2,312 |
| Jan 13, 2026 | 7.77 | 7.92 | 7.77 | 7.92 | 7.92 | 2.00% | - |
| Jan 12, 2026 | 7.88 | 7.88 | 7.76 | 7.76 | 7.76 | -2.08% | - |
| Jan 9, 2026 | 7.86 | 8.05 | 7.86 | 7.93 | 7.93 | -0.38% | - |
| Jan 8, 2026 | 8.06 | 8.06 | 7.74 | 7.96 | 7.96 | -4.56% | 3,368 |
| Jan 7, 2026 | 8.59 | 8.59 | 8.29 | 8.34 | 8.34 | 0.06% | 2,097 |
| Jan 6, 2026 | 8.12 | 8.33 | 8.12 | 8.33 | 8.33 | 2.71% | 1,000 |
| Jan 5, 2026 | 8.32 | 8.32 | 8.10 | 8.11 | 8.11 | -2.70% | - |
| Jan 2, 2026 | 8.41 | 8.41 | 8.29 | 8.34 | 8.34 | 2.14% | - |
| Dec 30, 2025 | 8.15 | 8.16 | 8.14 | 8.16 | 8.16 | 0.18% | - |
| Dec 29, 2025 | 8.16 | 8.16 | 8.12 | 8.15 | 8.15 | -0.37% | - |
| Dec 23, 2025 | 8.05 | 8.18 | 8.05 | 8.18 | 8.18 | 0.06% | - |
| Dec 22, 2025 | 8.22 | 8.22 | 8.14 | 8.17 | 8.17 | - | - |
| Dec 19, 2025 | 8.00 | 8.19 | 8.00 | 8.17 | 8.17 | 0.74% | - |
| Dec 18, 2025 | 8.03 | 8.12 | 7.98 | 8.11 | 8.11 | 1.00% | - |
| Dec 17, 2025 | 8.08 | 8.09 | 8.03 | 8.03 | 8.03 | -1.41% | - |
| Dec 16, 2025 | 8.06 | 8.15 | 8.06 | 8.15 | 8.15 | -0.49% | - |
| Dec 15, 2025 | 8.05 | 8.38 | 8.05 | 8.19 | 8.19 | 3.54% | 1,973 |
| Dec 12, 2025 | 7.93 | 7.93 | 7.86 | 7.91 | 7.91 | 0.89% | - |
| Dec 11, 2025 | 7.84 | 7.84 | 7.81 | 7.84 | 7.84 | 2.02% | - |
| Dec 10, 2025 | 7.70 | 7.72 | 7.68 | 7.68 | 7.68 | -0.84% | - |
| Dec 9, 2025 | 7.85 | 7.88 | 7.75 | 7.75 | 7.75 | -2.09% | 2,804 |
| Dec 8, 2025 | 7.85 | 7.94 | 7.85 | 7.91 | 7.91 | -0.69% | 1,866 |
| Dec 5, 2025 | 8.13 | 8.18 | 7.97 | 7.97 | 7.97 | -1.97% | - |
| Dec 4, 2025 | 7.98 | 8.13 | 7.98 | 8.13 | 8.13 | 3.11% | - |
| Dec 3, 2025 | 7.83 | 7.91 | 7.83 | 7.88 | 7.88 | -1.01% | - |
| Dec 2, 2025 | 8.01 | 8.06 | 7.96 | 7.96 | 7.96 | 0.38% | - |
| Dec 1, 2025 | 7.90 | 7.94 | 7.90 | 7.93 | 7.93 | -0.19% | - |
| Nov 28, 2025 | 8.04 | 8.04 | 7.95 | 7.95 | 7.95 | 2.78% | - |
| Nov 27, 2025 | 7.71 | 7.73 | 7.71 | 7.73 | 7.73 | -0.13% | - |
| Nov 26, 2025 | 7.65 | 7.81 | 7.65 | 7.74 | 7.74 | 2.99% | 1,866 |
| Nov 25, 2025 | 7.65 | 7.65 | 7.48 | 7.52 | 7.52 | -0.86% | - |
| Nov 24, 2025 | 7.64 | 7.64 | 7.57 | 7.58 | 7.58 | 0.20% | - |
| Nov 21, 2025 | 7.38 | 7.58 | 7.38 | 7.57 | 7.57 | 1.68% | - |
| Nov 20, 2025 | 7.67 | 7.67 | 7.33 | 7.44 | 7.44 | 0.20% | 1,500 |
| Nov 19, 2025 | 7.21 | 7.43 | 7.21 | 7.43 | 7.43 | 2.34% | - |
| Nov 18, 2025 | 7.33 | 7.33 | 7.25 | 7.26 | 7.26 | -3.52% | - |
| Nov 17, 2025 | 7.63 | 7.63 | 7.52 | 7.52 | 7.52 | -0.59% | - |
| Nov 14, 2025 | 7.71 | 7.71 | 7.57 | 7.57 | 7.57 | -2.39% | - |
| Nov 13, 2025 | 7.82 | 7.86 | 7.75 | 7.75 | 7.75 | -1.34% | - |
| Nov 12, 2025 | 7.65 | 8.01 | 7.65 | 7.86 | 7.86 | 2.21% | 3,042 |
| Nov 11, 2025 | 7.62 | 7.69 | 7.59 | 7.69 | 7.69 | 1.72% | - |
| Nov 10, 2025 | 7.40 | 7.56 | 7.40 | 7.56 | 7.56 | 2.79% | - |
| Nov 7, 2025 | 7.36 | 7.38 | 7.30 | 7.35 | 7.35 | 0.89% | 1,866 |
| Nov 6, 2025 | 7.32 | 7.37 | 7.29 | 7.29 | 7.29 | -0.75% | - |
| Nov 5, 2025 | 6.94 | 7.34 | 6.89 | 7.34 | 7.34 | 8.18% | 7,464 |
| Nov 4, 2025 | 6.78 | 6.85 | 6.78 | 6.79 | 6.79 | -1.95% | - |
| Nov 3, 2025 | 6.96 | 6.96 | 6.92 | 6.92 | 6.92 | -0.79% | - |
| Oct 31, 2025 | 7.18 | 7.18 | 6.98 | 6.98 | 6.98 | -2.52% | - |
| Oct 30, 2025 | 7.29 | 7.29 | 7.13 | 7.16 | 7.16 | -0.83% | - |
| Oct 29, 2025 | 7.24 | 7.28 | 7.22 | 7.22 | 7.22 | -2.70% | - |
| Oct 28, 2025 | 7.30 | 7.56 | 7.30 | 7.42 | 7.42 | 3.42% | - |
| Oct 27, 2025 | 7.25 | 7.25 | 7.07 | 7.17 | 7.17 | 1.06% | - |
| Oct 24, 2025 | 7.06 | 7.10 | 6.89 | 7.10 | 7.10 | 12.17% | 6,000 |
| Oct 23, 2025 | 6.36 | 6.36 | 6.28 | 6.33 | 6.33 | 2.26% | - |
| Oct 22, 2025 | 6.17 | 6.19 | 6.16 | 6.19 | 6.19 | -0.16% | - |
| Oct 21, 2025 | 6.16 | 6.20 | 6.16 | 6.20 | 6.20 | 0.24% | - |
| Oct 20, 2025 | 6.12 | 6.29 | 6.12 | 6.18 | 6.18 | 2.57% | 2,055 |
| Oct 17, 2025 | 5.85 | 6.03 | 5.85 | 6.03 | 6.03 | 2.29% | 846 |
| Oct 16, 2025 | 5.92 | 5.92 | 5.87 | 5.89 | 5.89 | -1.59% | - |
| Oct 15, 2025 | 6.19 | 6.19 | 5.99 | 5.99 | 5.99 | 9.22% | - |
| Oct 14, 2025 | 5.63 | 5.63 | 5.48 | 5.48 | 5.48 | -5.03% | - |
| Oct 13, 2025 | 5.86 | 5.86 | 5.77 | 5.77 | 5.77 | -3.67% | - |