Safilo Group S.p.A. SFL
MIL · Italy · Health Technology
€1.82+0.02 (+0.89%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €1.82 | +0.89% | €1.84 | €1.84 | €1.77 | 504.93K |
| 2026-09-30 | €1.80 | +0.39% | €1.82 | €1.83 | €1.80 | 364.34K |
| 2026-09-29 | €1.79 | -1.32% | €1.84 | €1.85 | €1.78 | 420.53K |
| 2026-09-28 | €1.82 | +2.13% | €1.81 | €1.84 | €1.78 | 688.45K |
| 2026-09-25 | €1.78 | +3.49% | €1.71 | €1.81 | €1.71 | 628.99K |
| 2026-09-24 | €1.72 | -1.55% | €1.75 | €1.77 | €1.72 | 390.95K |
| 2026-09-23 | €1.75 | +0.63% | €1.77 | €1.77 | €1.73 | 369.06K |
| 2026-09-22 | €1.74 | -1.75% | €1.77 | €1.77 | €1.74 | 622.61K |
| 2026-09-21 | €1.77 | +2.02% | €1.71 | €1.77 | €1.71 | 427.18K |
| 2026-09-18 | €1.73 | -0.69% | €1.74 | €1.76 | €1.73 | 770.41K |
| 2026-09-17 | €1.74 | -1.52% | €1.77 | €1.79 | €1.74 | 400.27K |
| 2026-09-16 | €1.77 | +3.33% | €1.70 | €1.78 | €1.70 | 494.57K |
| 2026-09-15 | €1.71 | -0.12% | €1.70 | €1.74 | €1.68 | 511.32K |
| 2026-09-14 | €1.72 | -1.27% | €1.78 | €1.78 | €1.71 | 493.79K |
| 2026-09-11 | €1.74 | -0.69% | €1.76 | €1.77 | €1.74 | 346.27K |
| 2026-09-10 | €1.75 | -0.85% | €1.77 | €1.80 | €1.75 | 631.43K |
| 2026-09-09 | €1.76 | -1.29% | €1.77 | €1.80 | €1.76 | 664.11K |
| 2026-09-08 | €1.79 | -0.45% | €1.77 | €1.81 | €1.77 | 485.52K |
| 2026-09-07 | €1.80 | +1.30% | €1.77 | €1.80 | €1.77 | 227.18K |
| 2026-09-04 | €1.77 | -0.62% | €1.82 | €1.82 | €1.77 | 492.80K |
| 2026-09-03 | €1.78 | -1.98% | €1.77 | €1.82 | €1.76 | 673.59K |
| 2026-09-02 | €1.82 | +1.11% | €1.84 | €1.85 | €1.77 | 600.40K |
| 2026-09-01 | €1.80 | -0.66% | €1.84 | €1.84 | €1.78 | 776.55K |
| 2026-08-31 | €1.81 | -0.60% | €1.86 | €1.86 | €1.80 | 480.27K |
| 2026-08-28 | €1.82 | -0.16% | €1.85 | €1.85 | €1.80 | 465.05K |
| 2026-08-27 | €1.83 | -0.98% | €1.86 | €1.86 | €1.81 | 546.46K |
| 2026-08-26 | €1.84 | -0.11% | €1.88 | €1.88 | €1.84 | 354.39K |
| 2026-08-25 | €1.85 | -1.60% | €1.85 | €1.89 | €1.84 | 451.06K |
| 2026-08-24 | €1.88 | 0.00% | €1.86 | €1.90 | €1.85 | 333.19K |
| 2026-08-21 | €1.88 | -0.27% | €1.87 | €1.89 | €1.87 | 260.74K |
| 2026-08-20 | €1.88 | -0.84% | €1.92 | €1.92 | €1.87 | 406.63K |
| 2026-08-19 | €1.90 | -0.26% | €1.92 | €1.93 | €1.88 | 451.65K |
| 2026-08-18 | €1.90 | +0.32% | €1.88 | €1.90 | €1.86 | 548.06K |
| 2026-08-17 | €1.90 | -3.22% | €1.95 | €1.95 | €1.88 | 927.87K |
| 2026-08-14 | €1.96 | -3.50% | €2.02 | €2.04 | €1.95 | 898.89K |
| 2026-08-13 | €2.03 | -2.68% | €2.06 | €2.09 | €2.03 | 640.96K |
| 2026-08-12 | €2.09 | -3.87% | €2.21 | €2.21 | €2.07 | 1.03M |
| 2026-08-11 | €2.17 | -2.78% | €2.23 | €2.23 | €2.16 | 1.22M |
| 2026-08-10 | €2.23 | -0.09% | €2.24 | €2.28 | €2.20 | 1.55M |
| 2026-08-07 | €2.23 | +3.33% | €2.11 | €2.23 | €2.10 | 2.11M |
| 2026-08-06 | €2.16 | +16.86% | €1.87 | €2.19 | €1.87 | 5.06M |
| 2026-08-05 | €1.85 | +6.32% | €1.84 | €2.01 | €1.83 | 4.21M |
| 2026-08-04 | €1.74 | +2.72% | €1.70 | €1.74 | €1.67 | 1.03M |
| 2026-08-03 | €1.69 | +2.54% | €1.67 | €1.70 | €1.66 | 706.32K |
| 2026-07-31 | €1.65 | +0.79% | €1.64 | €1.68 | €1.64 | 491.98K |
| 2026-07-30 | €1.64 | +1.24% | €1.62 | €1.65 | €1.60 | 370.39K |
| 2026-07-29 | €1.62 | -1.22% | €1.65 | €1.70 | €1.62 | 682.85K |
| 2026-07-28 | €1.64 | +0.18% | €1.63 | €1.65 | €1.60 | 667.03K |
| 2026-07-27 | €1.64 | -0.91% | €1.68 | €1.69 | €1.63 | 513.91K |
| 2026-07-24 | €1.65 | +0.67% | €1.64 | €1.66 | €1.62 | 585.31K |
| 2026-07-23 | €1.64 | -6.66% | €1.74 | €1.74 | €1.62 | 1.88M |
| 2026-07-22 | €1.76 | -0.73% | €1.76 | €1.77 | €1.74 | 621.24K |
| 2026-07-21 | €1.77 | -0.62% | €1.75 | €1.80 | €1.74 | 833.85K |
| 2026-07-20 | €1.78 | -0.45% | €1.78 | €1.80 | €1.76 | 790.01K |
| 2026-07-17 | €1.79 | +0.56% | €1.78 | €1.80 | €1.75 | 601.09K |
| 2026-07-16 | €1.78 | +0.96% | €1.76 | €1.78 | €1.75 | 619.89K |
| 2026-07-15 | €1.76 | +0.63% | €1.75 | €1.79 | €1.74 | 502.55K |
| 2026-07-14 | €1.75 | +0.98% | €1.71 | €1.77 | €1.71 | 554.67K |
| 2026-07-13 | €1.73 | +0.87% | €1.70 | €1.76 | €1.70 | 504.72K |
| 2026-07-10 | €1.72 | -0.75% | €1.74 | €1.77 | €1.72 | 881.56K |
| 2026-07-09 | €1.73 | +4.34% | €1.64 | €1.76 | €1.64 | 687.22K |
| 2026-07-08 | €1.66 | -3.60% | €1.75 | €1.75 | €1.65 | 1.13M |
| 2026-07-07 | €1.72 | 0.00% | €1.71 | €1.76 | €1.70 | 985.90K |
| 2026-07-06 | €1.72 | +2.26% | €1.66 | €1.73 | €1.66 | 802.18K |
| 2026-07-03 | €1.68 | -2.26% | €1.70 | €1.72 | €1.63 | 2.52M |
| 2026-07-02 | €1.72 | -1.77% | €1.75 | €1.76 | €1.68 | 1.59M |
| 2026-07-01 | €1.75 | +2.39% | €1.71 | €1.75 | €1.70 | 517.23K |
| 2026-06-30 | €1.71 | +0.94% | €1.70 | €1.71 | €1.68 | 386.71K |
| 2026-06-29 | €1.70 | -1.16% | €1.68 | €1.73 | €1.68 | 359.10K |
| 2026-06-26 | €1.72 | +0.29% | €1.67 | €1.72 | €1.67 | 277.82K |
| 2026-06-25 | €1.71 | +2.51% | €1.70 | €1.74 | €1.66 | 523.75K |
| 2026-06-24 | €1.67 | -1.94% | €1.79 | €1.79 | €1.66 | 711.52K |
| 2026-06-23 | €1.70 | -1.33% | €1.73 | €1.73 | €1.67 | 995.17K |
| 2026-06-22 | €1.73 | -2.32% | €1.82 | €1.82 | €1.70 | 817.33K |
| 2026-06-19 | €1.77 | -0.51% | €1.80 | €1.81 | €1.74 | 492.12K |
| 2026-06-18 | €1.78 | +0.62% | €1.80 | €1.80 | €1.72 | 507.33K |
| 2026-06-17 | €1.76 | -2.54% | €1.83 | €1.86 | €1.75 | 630.51K |
| 2026-06-16 | €1.81 | -3.77% | €1.89 | €1.90 | €1.81 | 950.68K |
| 2026-06-15 | €1.88 | +6.87% | €1.80 | €1.90 | €1.79 | 1.50M |
| 2026-06-12 | €1.76 | +1.15% | €1.76 | €1.81 | €1.75 | 898.33K |
| 2026-06-11 | €1.74 | +1.87% | €1.75 | €1.76 | €1.70 | 560.89K |
| 2026-06-10 | €1.71 | -0.06% | €1.75 | €1.75 | €1.69 | 463.45K |
| 2026-06-09 | €1.71 | +1.73% | €1.69 | €1.75 | €1.68 | 1.32M |
| 2026-06-08 | €1.68 | +6.39% | €1.56 | €1.72 | €1.56 | 1.85M |
| 2026-06-05 | €1.58 | +1.61% | €1.55 | €1.61 | €1.55 | 435.25K |
| 2026-06-04 | €1.55 | -0.70% | €1.55 | €1.58 | €1.55 | 428.25K |
| 2026-06-03 | €1.57 | -0.82% | €1.57 | €1.57 | €1.55 | 406.32K |
| 2026-06-02 | €1.58 | -0.75% | €1.58 | €1.63 | €1.56 | 310.88K |
| 2026-06-01 | €1.59 | -2.33% | €1.59 | €1.63 | €1.59 | 595.47K |
| 2026-05-29 | €1.63 | +3.30% | €1.62 | €1.63 | €1.57 | 1.38M |