Safilo Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 1.633 | 1.633 | 1.619 | 1.633 | 1.633 | 578 |
| 2026-07-28 | 1.613 | 1.613 | 1.613 | 1.613 | 1.613 | 0 |
| 2026-07-27 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2026-07-24 | 1.639 | 1.639 | 1.639 | 1.639 | 1.639 | 0 |
| 2026-07-23 | 1.726 | 1.726 | 1.625 | 1.625 | 1.625 | 973 |
| 2026-07-22 | 1.756 | 1.756 | 1.741 | 1.756 | 1.756 | 1,868 |
| 2026-07-21 | 1.746 | 1.746 | 1.746 | 1.746 | 1.746 | 0 |
| 2026-07-20 | 1.777 | 1.777 | 1.777 | 1.777 | 1.777 | 0 |
| 2026-07-17 | 1.783 | 1.783 | 1.783 | 1.783 | 1.783 | 0 |
| 2026-07-16 | 1.767 | 1.767 | 1.767 | 1.767 | 1.767 | 0 |
| 2026-07-15 | 1.763 | 1.763 | 1.763 | 1.763 | 1.763 | 0 |
| 2026-07-14 | 1.754 | 1.754 | 1.754 | 1.754 | 1.754 | 0 |
| 2026-07-13 | 1.749 | 1.749 | 1.749 | 1.749 | 1.749 | 0 |
| 2026-07-10 | 1.743 | 1.743 | 1.743 | 1.743 | 1.743 | 0 |
| 2026-07-09 | 1.717 | 1.744 | 1.717 | 1.744 | 1.744 | 60 |
| 2026-07-08 | 1.689 | 1.689 | 1.661 | 1.689 | 1.689 | 1 |
| 2026-07-07 | 1.718 | 1.719 | 1.718 | 1.718 | 1.718 | 20 |
| 2026-07-06 | 1.706 | 1.723 | 1.706 | 1.713 | 1.713 | 871 |
| 2026-07-03 | 1.703 | 1.703 | 1.632 | 1.687 | 1.687 | 18,111 |
| 2026-07-02 | 1.737 | 1.737 | 1.737 | 1.737 | 1.737 | 0 |
| 2026-07-01 | 1.731 | 1.735 | 1.731 | 1.733 | 1.733 | 2,562 |
| 2026-06-30 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2026-06-29 | 1.702 | 1.714 | 1.686 | 1.714 | 1.714 | 3,436 |
| 2026-06-26 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2026-06-25 | 1.682 | 1.730 | 1.671 | 1.698 | 1.698 | 2,318,329 |
| 2026-06-24 | 1.694 | 1.694 | 1.668 | 1.685 | 1.685 | 201,073 |
| 2026-06-23 | 1.705 | 1.705 | 1.688 | 1.705 | 1.705 | 164,264 |
| 2026-06-22 | 1.714 | 1.714 | 1.705 | 1.708 | 1.708 | 6,135 |
| 2026-06-19 | 1.793 | 1.793 | 1.774 | 1.793 | 1.793 | 15 |
| 2026-06-18 | 1.765 | 1.765 | 1.765 | 1.765 | 1.765 | 0 |
| 2026-06-17 | 1.813 | 1.813 | 1.756 | 1.761 | 1.761 | 40,904 |
| 2026-06-16 | 1.830 | 1.830 | 1.810 | 1.819 | 1.819 | 9,407 |
| 2026-06-15 | 1.811 | 1.873 | 1.811 | 1.873 | 1.873 | 14,573 |
| 2026-06-12 | 1.766 | 1.766 | 1.766 | 1.766 | 1.766 | 0 |
| 2026-06-11 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2026-06-10 | 1.706 | 1.706 | 1.706 | 1.706 | 1.706 | 0 |
| 2026-06-09 | 1.732 | 1.732 | 1.732 | 1.732 | 1.732 | 0 |
| 2026-06-08 | 1.616 | 1.646 | 1.616 | 1.646 | 1.646 | 1,464 |
| 2026-06-05 | 1.572 | 1.592 | 1.572 | 1.592 | 1.592 | 797 |
| 2026-06-04 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 0 |
| 2026-06-03 | 1.568 | 1.568 | 1.552 | 1.568 | 1.568 | 1,262 |
| 2026-06-02 | 1.591 | 1.591 | 1.591 | 1.591 | 1.591 | 0 |
| 2026-06-01 | 1.603 | 1.603 | 1.603 | 1.603 | 1.603 | 0 |
| 2026-05-29 | 1.591 | 1.615 | 1.581 | 1.609 | 1.609 | 756 |
| 2026-05-28 | 1.596 | 1.596 | 1.596 | 1.596 | 1.596 | 0 |
| 2026-05-27 | 1.606 | 1.606 | 1.606 | 1.606 | 1.606 | 0 |
| 2026-05-26 | 1.587 | 1.587 | 1.560 | 1.587 | 1.587 | 5,545 |
| 2026-05-22 | 1.556 | 1.556 | 1.556 | 1.556 | 1.556 | 0 |
| 2026-05-21 | 1.616 | 1.618 | 1.560 | 1.583 | 1.583 | 185,005 |
| 2026-05-20 | 1.606 | 1.606 | 1.597 | 1.606 | 1.606 | 5,039 |
| 2026-05-19 | 1.587 | 1.587 | 1.587 | 1.587 | 1.587 | 0 |
| 2026-05-18 | 1.601 | 1.626 | 1.601 | 1.601 | 1.601 | 8 |
| 2026-05-15 | 1.555 | 1.555 | 1.544 | 1.544 | 1.544 | 1,668 |
| 2026-05-14 | 1.638 | 1.642 | 1.638 | 1.638 | 1.638 | 1,790 |
| 2026-05-13 | 1.559 | 1.559 | 1.559 | 1.559 | 1.559 | 24 |
| 2026-05-12 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 700 |
| 2026-05-11 | 1.626 | 1.626 | 1.626 | 1.626 | 1.626 | 13,093 |
| 2026-05-08 | 1.765 | 1.815 | 1.765 | 1.765 | 1.765 | 1,415 |
| 2026-05-07 | 1.651 | 1.651 | 1.651 | 1.651 | 1.651 | 0 |
| 2026-05-06 | 1.564 | 1.564 | 1.564 | 1.564 | 1.564 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.