Safilo Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 20 |
| 2025-08-15 | 1.366 | 1.366 | 1.366 | 1.366 | 1.366 | 0 |
| 2025-08-14 | 1.366 | 1.366 | 1.366 | 1.366 | 1.366 | 0 |
| 2025-08-13 | 1.338 | 1.338 | 1.332 | 1.338 | 1.338 | 3,354 |
| 2025-08-12 | 1.258 | 1.277 | 1.258 | 1.277 | 1.277 | 45 |
| 2025-08-11 | 1.265 | 1.265 | 1.265 | 1.265 | 1.265 | 0 |
| 2025-08-08 | 1.265 | 1.265 | 1.265 | 1.265 | 1.265 | 0 |
| 2025-08-07 | 1.276 | 1.282 | 1.276 | 1.282 | 1.282 | 1,000 |
| 2025-08-06 | 1.273 | 1.276 | 1.273 | 1.273 | 1.273 | 29 |
| 2025-08-05 | 1.256 | 1.256 | 1.232 | 1.252 | 1.252 | 8,056 |
| 2025-08-04 | 1.258 | 1.258 | 1.258 | 1.258 | 1.258 | 0 |
| 2025-08-01 | 1.202 | 1.214 | 1.202 | 1.202 | 1.202 | 1,034 |
| 2025-07-31 | 1.108 | 1.108 | 1.094 | 1.094 | 1.094 | 14,215 |
| 2025-07-30 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2025-07-29 | 1.143 | 1.143 | 1.143 | 1.143 | 1.143 | 0 |
| 2025-07-28 | 1.157 | 1.186 | 1.138 | 1.138 | 1.138 | 16,063 |
| 2025-07-25 | 1.152 | 1.164 | 1.152 | 1.164 | 1.164 | 435 |
| 2025-07-24 | 1.144 | 1.144 | 1.143 | 1.143 | 1.143 | 2,610 |
| 2025-07-23 | 1.126 | 1.132 | 1.126 | 1.126 | 1.126 | 4,574 |
| 2025-07-22 | 1.113 | 1.113 | 1.113 | 1.113 | 1.113 | 0 |
| 2025-07-21 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2025-07-18 | 1.118 | 1.120 | 1.118 | 1.120 | 1.120 | 1,868 |
| 2025-07-17 | 1.084 | 1.094 | 1.084 | 1.094 | 1.094 | 211 |
| 2025-07-16 | 1.080 | 1.094 | 1.076 | 1.094 | 1.094 | 2,292 |
| 2025-07-15 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2025-07-14 | 1.083 | 1.090 | 1.083 | 1.090 | 1.090 | 4,528 |
| 2025-07-11 | 1.082 | 1.103 | 1.082 | 1.103 | 1.103 | 4,219 |
| 2025-07-10 | 1.090 | 1.098 | 1.082 | 1.082 | 1.082 | 13,615 |
| 2025-07-09 | 1.060 | 1.090 | 1.060 | 1.090 | 1.090 | 7,140 |
| 2025-07-08 | 0.986 | 1.040 | 0.986 | 1.040 | 1.040 | 23,344 |
| 2025-07-07 | 0.907 | 0.907 | 0.907 | 0.907 | 0.907 | 0 |
| 2025-07-04 | 0.911 | 0.911 | 0.911 | 0.911 | 0.911 | 0 |
| 2025-07-03 | 0.922 | 0.922 | 0.922 | 0.922 | 0.922 | 0 |
| 2025-07-02 | 0.913 | 0.913 | 0.912 | 0.913 | 0.913 | 3,250 |
| 2025-07-01 | 0.920 | 0.927 | 0.920 | 0.920 | 0.920 | 42,306 |
| 2025-06-30 | 0.878 | 0.902 | 0.878 | 0.902 | 0.902 | 633 |
| 2025-06-27 | 0.872 | 0.879 | 0.861 | 0.861 | 0.861 | 159 |
| 2025-06-26 | 0.869 | 0.869 | 0.869 | 0.869 | 0.869 | 2,198 |
| 2025-06-25 | 0.868 | 0.879 | 0.868 | 0.868 | 0.868 | 2,929 |
| 2025-06-24 | 0.813 | 0.827 | 0.813 | 0.827 | 0.827 | 4,561 |
| 2025-06-23 | 0.805 | 0.805 | 0.805 | 0.805 | 0.805 | 1,120 |
| 2025-06-20 | 0.826 | 0.826 | 0.826 | 0.826 | 0.826 | 0 |
| 2025-06-19 | 0.832 | 0.832 | 0.832 | 0.832 | 0.832 | 0 |
| 2025-06-18 | 0.841 | 0.844 | 0.841 | 0.844 | 0.844 | 1,396 |
| 2025-06-17 | 0.835 | 0.838 | 0.828 | 0.838 | 0.838 | 16,270 |
| 2025-06-16 | 0.851 | 0.851 | 0.851 | 0.851 | 0.851 | 0 |
| 2025-06-13 | 0.841 | 0.841 | 0.834 | 0.834 | 0.834 | 3,746 |
| 2025-06-12 | 0.874 | 0.874 | 0.861 | 0.868 | 0.868 | 3,421 |
| 2025-06-11 | 0.919 | 0.919 | 0.904 | 0.904 | 0.904 | 1,738 |
| 2025-06-10 | 0.915 | 0.926 | 0.915 | 0.926 | 0.926 | 4,902 |
| 2025-06-09 | 0.892 | 0.906 | 0.892 | 0.902 | 0.902 | 69,172 |
| 2025-06-06 | 0.878 | 0.892 | 0.878 | 0.892 | 0.892 | 4,678 |
| 2025-06-05 | 0.879 | 0.879 | 0.879 | 0.879 | 0.879 | 0 |
| 2025-06-04 | 0.877 | 0.882 | 0.871 | 0.871 | 0.871 | 2,260 |
| 2025-06-03 | 0.860 | 0.860 | 0.854 | 0.854 | 0.854 | 3,122 |
| 2025-06-02 | 0.873 | 0.873 | 0.867 | 0.867 | 0.867 | 3,578 |
| 2025-05-30 | 0.900 | 0.910 | 0.900 | 0.900 | 0.900 | 116 |
| 2025-05-29 | 0.893 | 0.911 | 0.888 | 0.901 | 0.901 | 3,726 |
| 2025-05-28 | 0.887 | 0.887 | 0.887 | 0.887 | 0.887 | 0 |
| 2025-05-27 | 0.910 | 0.919 | 0.910 | 0.919 | 0.919 | 160,508 |
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.