Safilo Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 1.856 | 1.882 | 1.856 | 1.856 | 1.856 | 104,662 |
| 2025-11-10 | 1.810 | 1.810 | 1.780 | 1.806 | 1.806 | 15,040 |
| 2025-11-07 | 1.816 | 1.816 | 1.782 | 1.816 | 1.816 | 3,905 |
| 2025-11-06 | 1.833 | 1.884 | 1.812 | 1.821 | 1.821 | 267,926 |
| 2025-11-05 | 1.790 | 1.822 | 1.790 | 1.806 | 1.806 | 200,610 |
| 2025-11-04 | 1.673 | 1.673 | 1.673 | 1.673 | 1.673 | 0 |
| 2025-11-03 | 1.700 | 1.700 | 1.686 | 1.686 | 1.686 | 1,692 |
| 2025-10-31 | 1.698 | 1.698 | 1.698 | 1.698 | 1.698 | 0 |
| 2025-10-30 | 1.738 | 1.738 | 1.712 | 1.738 | 1.738 | 2,056 |
| 2025-10-29 | 1.736 | 1.744 | 1.732 | 1.732 | 1.732 | 603 |
| 2025-10-28 | 1.755 | 1.774 | 1.726 | 1.774 | 1.774 | 12,408 |
| 2025-10-27 | 1.750 | 1.750 | 1.740 | 1.741 | 1.741 | 1,142 |
| 2025-10-24 | 1.844 | 1.858 | 1.730 | 1.730 | 1.730 | 16,450 |
| 2025-10-23 | 1.837 | 1.837 | 1.837 | 1.837 | 1.837 | 0 |
| 2025-10-22 | 1.827 | 1.827 | 1.802 | 1.827 | 1.827 | 500 |
| 2025-10-21 | 1.811 | 1.835 | 1.811 | 1.835 | 1.835 | 57,667 |
| 2025-10-20 | 1.816 | 1.816 | 1.816 | 1.816 | 1.816 | 0 |
| 2025-10-17 | 1.720 | 1.736 | 1.720 | 1.720 | 1.720 | 1,467 |
| 2025-10-16 | 1.692 | 1.705 | 1.692 | 1.705 | 1.705 | 42 |
| 2025-10-15 | 1.665 | 1.665 | 1.665 | 1.665 | 1.665 | 0 |
| 2025-10-14 | 1.658 | 1.658 | 1.646 | 1.646 | 1.646 | 397,996 |
| 2025-10-13 | 1.690 | 1.701 | 1.690 | 1.701 | 1.701 | 2,381 |
| 2025-10-10 | 1.698 | 1.730 | 1.692 | 1.692 | 1.692 | 4,023 |
| 2025-10-09 | 1.732 | 1.732 | 1.720 | 1.720 | 1.720 | 299,441 |
| 2025-10-08 | 1.726 | 1.726 | 1.726 | 1.726 | 1.726 | 0 |
| 2025-10-07 | 1.552 | 1.576 | 1.552 | 1.556 | 1.556 | 79,445 |
| 2025-10-06 | 1.540 | 1.540 | 1.490 | 1.540 | 1.540 | 2,432 |
| 2025-10-03 | 1.623 | 1.660 | 1.616 | 1.644 | 1.644 | 19,266 |
| 2025-10-02 | 1.604 | 1.606 | 1.604 | 1.604 | 1.604 | 350 |
| 2025-10-01 | 1.590 | 1.590 | 1.586 | 1.587 | 1.587 | 4,670 |
| 2025-09-30 | 1.612 | 1.634 | 1.612 | 1.618 | 1.618 | 23,391 |
| 2025-09-29 | 1.584 | 1.614 | 1.584 | 1.614 | 1.614 | 1,342 |
| 2025-09-26 | 1.536 | 1.536 | 1.524 | 1.524 | 1.524 | 5,805 |
| 2025-09-25 | 1.543 | 1.543 | 1.543 | 1.543 | 1.543 | 0 |
| 2025-09-24 | 1.606 | 1.606 | 1.606 | 1.606 | 1.606 | 0 |
| 2025-09-23 | 1.606 | 1.606 | 1.606 | 1.606 | 1.606 | 0 |
| 2025-09-22 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 4,480 |
| 2025-09-19 | 1.581 | 1.588 | 1.581 | 1.581 | 1.581 | 140 |
| 2025-09-18 | 1.553 | 1.553 | 1.553 | 1.553 | 1.553 | 0 |
| 2025-09-17 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2025-09-16 | 1.587 | 1.588 | 1.587 | 1.587 | 1.587 | 1,297 |
| 2025-09-15 | 1.536 | 1.536 | 1.536 | 1.536 | 1.536 | 0 |
| 2025-09-12 | 1.558 | 1.558 | 1.518 | 1.534 | 1.534 | 4,944 |
| 2025-09-11 | 1.549 | 1.554 | 1.545 | 1.545 | 1.545 | 19,541 |
| 2025-09-10 | 1.560 | 1.562 | 1.538 | 1.562 | 1.562 | 1,295 |
| 2025-09-09 | 1.574 | 1.574 | 1.574 | 1.574 | 1.574 | 3,000 |
| 2025-09-08 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 6,492 |
| 2025-09-05 | 1.564 | 1.564 | 1.520 | 1.520 | 1.520 | 81,374 |
| 2025-09-04 | 1.560 | 1.600 | 1.560 | 1.570 | 1.570 | 85,000 |
| 2025-09-03 | 1.520 | 1.528 | 1.520 | 1.522 | 1.522 | 50,023 |
| 2025-09-02 | 1.476 | 1.476 | 1.438 | 1.444 | 1.444 | 91,819 |
| 2025-09-01 | 1.484 | 1.484 | 1.472 | 1.476 | 1.476 | 27,806 |
| 2025-08-29 | 1.524 | 1.536 | 1.520 | 1.524 | 1.524 | 228,231 |
| 2025-08-28 | 1.520 | 1.532 | 1.512 | 1.530 | 1.530 | 600,480 |
| 2025-08-27 | 1.520 | 1.531 | 1.520 | 1.520 | 1.520 | 45,277 |
| 2025-08-26 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 31,623 |
| 2025-08-22 | 1.530 | 1.538 | 1.530 | 1.538 | 1.538 | 38,750 |
| 2025-08-21 | 1.475 | 1.488 | 1.462 | 1.477 | 1.477 | 4,452 |
| 2025-08-20 | 1.475 | 1.475 | 1.475 | 1.475 | 1.475 | 0 |
| 2025-08-19 | 1.477 | 1.477 | 1.477 | 1.477 | 1.477 | 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.