Safilo Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 1.507 | 1.507 | 1.502 | 1.507 | 1.507 | 7,010 |
| 2026-05-01 | 1.611 | 1.611 | 1.611 | 1.611 | 1.611 | 0 |
| 2026-04-30 | 1.613 | 1.621 | 1.582 | 1.611 | 1.611 | 8,556 |
| 2026-04-29 | 1.615 | 1.615 | 1.609 | 1.615 | 1.615 | 25,408 |
| 2026-04-28 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2026-04-27 | 1.713 | 1.713 | 1.702 | 1.713 | 1.713 | 500 |
| 2026-04-24 | 1.720 | 1.720 | 1.710 | 1.715 | 1.715 | 54 |
| 2026-04-23 | 1.756 | 1.767 | 1.724 | 1.767 | 1.767 | 3,742 |
| 2026-04-22 | 1.759 | 1.759 | 1.759 | 1.759 | 1.759 | 0 |
| 2026-04-21 | 1.767 | 1.767 | 1.767 | 1.767 | 1.767 | 0 |
| 2026-04-20 | 1.774 | 1.786 | 1.774 | 1.786 | 1.786 | 52,307 |
| 2026-04-17 | 1.798 | 1.798 | 1.798 | 1.798 | 1.798 | 0 |
| 2026-04-16 | 1.730 | 1.730 | 1.721 | 1.721 | 1.721 | 400 |
| 2026-04-15 | 1.746 | 1.746 | 1.746 | 1.746 | 1.746 | 0 |
| 2026-04-14 | 1.771 | 1.771 | 1.771 | 1.771 | 1.771 | 0 |
| 2026-04-13 | 1.805 | 1.805 | 1.805 | 1.805 | 1.805 | 0 |
| 2026-04-10 | 1.844 | 1.844 | 1.844 | 1.844 | 1.844 | 0 |
| 2026-04-09 | 1.767 | 1.795 | 1.738 | 1.767 | 1.767 | 5,327 |
| 2026-04-08 | 1.748 | 1.776 | 1.748 | 1.776 | 1.776 | 9,680 |
| 2026-04-07 | 1.701 | 1.721 | 1.701 | 1.701 | 1.701 | 5,802 |
| 2026-04-02 | 1.711 | 1.730 | 1.668 | 1.680 | 1.680 | 418 |
| 2026-04-01 | 1.728 | 1.728 | 1.728 | 1.728 | 1.728 | 0 |
| 2026-03-31 | 1.696 | 1.696 | 1.696 | 1.696 | 1.696 | 0 |
| 2026-03-30 | 1.684 | 1.684 | 1.673 | 1.673 | 1.673 | 1,524 |
| 2026-03-27 | 1.688 | 1.694 | 1.688 | 1.688 | 1.688 | 3,638 |
| 2026-03-26 | 1.675 | 1.675 | 1.675 | 1.675 | 1.675 | 0 |
| 2026-03-25 | 1.701 | 1.701 | 1.701 | 1.701 | 1.701 | 0 |
| 2026-03-24 | 1.644 | 1.644 | 1.644 | 1.644 | 1.644 | 0 |
| 2026-03-23 | 1.675 | 1.680 | 1.675 | 1.675 | 1.675 | 10,060 |
| 2026-03-20 | 1.625 | 1.625 | 1.625 | 1.625 | 1.625 | 0 |
| 2026-03-19 | 1.634 | 1.634 | 1.592 | 1.604 | 1.604 | 2,544 |
| 2026-03-18 | 1.680 | 1.680 | 1.660 | 1.680 | 1.680 | 2,258,643 |
| 2026-03-17 | 1.646 | 1.678 | 1.624 | 1.640 | 1.640 | 12,112 |
| 2026-03-16 | 1.642 | 1.642 | 1.606 | 1.642 | 1.642 | 4,387 |
| 2026-03-13 | 1.701 | 1.702 | 1.675 | 1.675 | 1.675 | 1,505 |
| 2026-03-12 | 1.692 | 1.692 | 1.692 | 1.692 | 1.692 | 0 |
| 2026-03-11 | 1.713 | 1.713 | 1.713 | 1.713 | 1.713 | 0 |
| 2026-03-10 | 1.778 | 1.778 | 1.778 | 1.778 | 1.778 | 0 |
| 2026-03-09 | 1.706 | 1.706 | 1.677 | 1.677 | 1.677 | 5,000 |
| 2026-03-06 | 1.741 | 1.741 | 1.741 | 1.741 | 1.741 | 0 |
| 2026-03-05 | 1.762 | 1.762 | 1.762 | 1.762 | 1.762 | 0 |
| 2026-03-04 | 1.760 | 1.783 | 1.736 | 1.783 | 1.783 | 6,140 |
| 2026-03-03 | 1.776 | 1.776 | 1.753 | 1.753 | 1.753 | 7,746 |
| 2026-03-02 | 1.858 | 1.882 | 1.858 | 1.882 | 1.882 | 32,566 |
| 2026-02-27 | 1.939 | 1.939 | 1.939 | 1.939 | 1.939 | 0 |
| 2026-02-26 | 1.976 | 1.976 | 1.944 | 1.944 | 1.944 | 1,134,446 |
| 2026-02-25 | 1.972 | 1.972 | 1.972 | 1.972 | 1.972 | 0 |
| 2026-02-24 | 2.026 | 2.050 | 2.010 | 2.026 | 2.026 | 12,452 |
| 2026-02-23 | 1.994 | 2.075 | 1.994 | 2.053 | 2.053 | 5,657 |
| 2026-02-20 | 1.959 | 1.959 | 1.959 | 1.959 | 1.959 | 0 |
| 2026-02-19 | 1.931 | 1.931 | 1.902 | 1.931 | 1.931 | 5,518 |
| 2026-02-18 | 1.953 | 1.953 | 1.953 | 1.953 | 1.953 | 0 |
| 2026-02-17 | 1.987 | 1.987 | 1.987 | 1.987 | 1.987 | 0 |
| 2026-02-16 | 2.025 | 2.040 | 1.992 | 2.001 | 2.001 | 9,177 |
| 2026-02-13 | 2.025 | 2.040 | 2.010 | 2.020 | 2.020 | 6,520 |
| 2026-02-12 | 2.036 | 2.055 | 2.016 | 2.016 | 2.016 | 59,889 |
| 2026-02-11 | 2.053 | 2.075 | 2.035 | 2.048 | 2.048 | 94,020 |
| 2026-02-10 | 2.085 | 2.100 | 2.085 | 2.085 | 2.085 | 202,379 |
| 2026-02-09 | 2.075 | 2.090 | 2.075 | 2.080 | 2.080 | 502 |
| 2026-02-06 | 2.077 | 2.077 | 2.077 | 2.077 | 2.077 | 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.