Safilo Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 2.095 | 2.095 | 2.039 | 2.039 | 2.039 | 1,731 |
| 2026-02-04 | 2.183 | 2.183 | 2.183 | 2.183 | 2.183 | 0 |
| 2026-02-03 | 2.130 | 2.130 | 2.105 | 2.115 | 2.115 | 45,381 |
| 2026-02-02 | 2.110 | 2.133 | 2.085 | 2.110 | 2.110 | 7,023 |
| 2026-01-30 | 2.025 | 2.130 | 2.025 | 2.125 | 2.125 | 137,485 |
| 2026-01-29 | 1.905 | 1.905 | 1.905 | 1.905 | 1.905 | 0 |
| 2026-01-28 | 1.888 | 1.888 | 1.888 | 1.888 | 1.888 | 0 |
| 2026-01-27 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 0 |
| 2026-01-26 | 1.997 | 1.997 | 1.988 | 1.997 | 1.997 | 1,171 |
| 2026-01-23 | 2.035 | 2.035 | 2.005 | 2.025 | 2.025 | 458 |
| 2026-01-22 | 2.036 | 2.055 | 2.036 | 2.036 | 2.036 | 683 |
| 2026-01-21 | 1.925 | 1.925 | 1.925 | 1.925 | 1.925 | 0 |
| 2026-01-20 | 1.928 | 1.928 | 1.892 | 1.892 | 1.892 | 11,249 |
| 2026-01-19 | 2.010 | 2.010 | 1.992 | 2.001 | 2.001 | 2,364 |
| 2026-01-16 | 2.059 | 2.059 | 2.059 | 2.059 | 2.059 | 0 |
| 2026-01-15 | 2.091 | 2.091 | 2.085 | 2.091 | 2.091 | 42 |
| 2026-01-14 | 2.030 | 2.072 | 2.030 | 2.072 | 2.072 | 67,520 |
| 2026-01-13 | 1.987 | 1.987 | 1.984 | 1.987 | 1.987 | 400 |
| 2026-01-12 | 1.944 | 1.992 | 1.944 | 1.958 | 1.958 | 21,288 |
| 2026-01-09 | 1.921 | 1.938 | 1.921 | 1.921 | 1.921 | 1,631 |
| 2026-01-08 | 1.916 | 1.916 | 1.892 | 1.892 | 1.892 | 840 |
| 2026-01-07 | 1.962 | 1.970 | 1.934 | 1.954 | 1.954 | 772 |
| 2026-01-06 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 0 |
| 2026-01-05 | 1.938 | 1.938 | 1.922 | 1.925 | 1.925 | 24,392 |
| 2026-01-02 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 0 |
| 2025-12-31 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 0 |
| 2025-12-30 | 1.915 | 1.926 | 1.915 | 1.915 | 1.915 | 48 |
| 2025-12-29 | 1.901 | 1.901 | 1.901 | 1.901 | 1.901 | 0 |
| 2025-12-24 | 1.896 | 1.896 | 1.896 | 1.896 | 1.896 | 0 |
| 2025-12-23 | 1.890 | 1.902 | 1.890 | 1.890 | 1.890 | 446 |
| 2025-12-22 | 1.871 | 1.871 | 1.871 | 1.871 | 1.871 | 0 |
| 2025-12-19 | 1.848 | 1.848 | 1.848 | 1.848 | 1.848 | 0 |
| 2025-12-18 | 1.865 | 1.865 | 1.865 | 1.865 | 1.865 | 0 |
| 2025-12-17 | 1.875 | 1.882 | 1.864 | 1.882 | 1.882 | 400 |
| 2025-12-16 | 1.867 | 1.867 | 1.867 | 1.867 | 1.867 | 0 |
| 2025-12-15 | 1.960 | 1.980 | 1.960 | 1.962 | 1.962 | 30,024 |
| 2025-12-12 | 1.902 | 1.926 | 1.902 | 1.915 | 1.915 | 16,631 |
| 2025-12-11 | 1.898 | 1.898 | 1.898 | 1.898 | 1.898 | 0 |
| 2025-12-10 | 1.882 | 1.920 | 1.874 | 1.920 | 1.920 | 10,000 |
| 2025-12-09 | 1.896 | 1.896 | 1.890 | 1.896 | 1.896 | 2,527 |
| 2025-12-08 | 1.900 | 1.916 | 1.900 | 1.916 | 1.916 | 9,779 |
| 2025-12-05 | 1.892 | 1.932 | 1.892 | 1.896 | 1.896 | 17,096 |
| 2025-12-04 | 1.880 | 1.880 | 1.858 | 1.880 | 1.880 | 7,653 |
| 2025-12-03 | 1.912 | 1.912 | 1.871 | 1.871 | 1.871 | 7,976 |
| 2025-12-02 | 1.880 | 1.894 | 1.880 | 1.887 | 1.887 | 54,313 |
| 2025-12-01 | 1.836 | 1.836 | 1.836 | 1.836 | 1.836 | 540 |
| 2025-11-28 | 1.857 | 1.861 | 1.857 | 1.861 | 1.861 | 2,839 |
| 2025-11-27 | 1.861 | 1.870 | 1.848 | 1.867 | 1.867 | 34,213 |
| 2025-11-26 | 1.846 | 1.875 | 1.846 | 1.875 | 1.875 | 24,268 |
| 2025-11-25 | 1.829 | 1.858 | 1.824 | 1.854 | 1.854 | 32,712 |
| 2025-11-24 | 1.833 | 1.853 | 1.833 | 1.853 | 1.853 | 60,886 |
| 2025-11-21 | 1.829 | 1.846 | 1.829 | 1.829 | 1.829 | 3,848 |
| 2025-11-20 | 1.800 | 1.821 | 1.800 | 1.821 | 1.821 | 6,893 |
| 2025-11-19 | 1.787 | 1.787 | 1.787 | 1.787 | 1.787 | 0 |
| 2025-11-18 | 1.797 | 1.797 | 1.797 | 1.797 | 1.797 | 0 |
| 2025-11-17 | 1.856 | 1.884 | 1.856 | 1.867 | 1.867 | 40,543 |
| 2025-11-14 | 1.844 | 1.844 | 1.840 | 1.844 | 1.844 | 3,585 |
| 2025-11-13 | 1.867 | 1.867 | 1.867 | 1.867 | 1.867 | 0 |
| 2025-11-12 | 1.856 | 1.856 | 1.856 | 1.856 | 1.856 | 0 |
| 2025-11-11 | 1.856 | 1.882 | 1.856 | 1.856 | 1.856 | 104,662 |
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.