Safilo Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 1.915 | 1.938 | 1.170 | 1.938 | 1.938 | 0 |
| 2026-10-21 | 1.913 | 1.929 | 1.170 | 1.929 | 1.929 | 0 |
| 2026-10-20 | 1.905 | 1.905 | 1.170 | 1.905 | 1.905 | 0 |
| 2026-10-19 | 1.911 | 1.920 | 1.170 | 1.920 | 1.920 | 0 |
| 2026-10-16 | 1.911 | 1.917 | 1.170 | 1.917 | 1.917 | 0 |
| 2026-10-15 | 1.927 | 1.927 | 1.927 | 1.927 | 1.927 | 0 |
| 2026-10-14 | 1.889 | 1.903 | 1.889 | 1.903 | 1.903 | 43,458 |
| 2026-10-13 | 1.861 | 1.861 | 1.861 | 1.861 | 1.861 | 0 |
| 2026-10-12 | 1.852 | 1.868 | 1.852 | 1.868 | 1.868 | 30 |
| 2026-10-09 | 1.861 | 1.865 | 1.861 | 1.865 | 1.865 | 180 |
| 2026-10-08 | 1.832 | 1.832 | 1.832 | 1.832 | 1.832 | 0 |
| 2026-10-07 | 1.862 | 1.876 | 1.862 | 1.876 | 1.876 | 55,326 |
| 2026-10-06 | 1.842 | 1.852 | 1.842 | 1.852 | 1.852 | 100 |
| 2026-10-05 | 1.811 | 1.811 | 1.811 | 1.811 | 1.811 | 0 |
| 2026-10-02 | 1.804 | 1.804 | 1.804 | 1.804 | 1.804 | 0 |
| 2026-10-01 | 1.822 | 1.822 | 1.822 | 1.822 | 1.822 | 0 |
| 2026-09-30 | 1.812 | 1.831 | 1.812 | 1.812 | 1.812 | 192 |
| 2026-09-29 | 1.797 | 1.797 | 1.797 | 1.797 | 1.797 | 0 |
| 2026-09-28 | 1.803 | 1.803 | 1.803 | 1.803 | 1.803 | 0 |
| 2026-09-25 | 1.807 | 1.807 | 1.807 | 1.807 | 1.807 | 0 |
| 2026-09-24 | 1.763 | 1.763 | 1.763 | 1.763 | 1.763 | 0 |
| 2026-09-23 | 1.753 | 1.753 | 1.753 | 1.753 | 1.753 | 0 |
| 2026-09-22 | 1.759 | 1.759 | 1.755 | 1.759 | 1.759 | 4,091 |
| 2026-09-21 | 1.767 | 1.767 | 1.767 | 1.767 | 1.767 | 0 |
| 2026-09-18 | 1.746 | 1.746 | 1.746 | 1.746 | 1.746 | 46 |
| 2026-09-17 | 1.770 | 1.781 | 1.770 | 1.781 | 1.781 | 0 |
| 2026-09-16 | 1.746 | 1.746 | 1.746 | 1.746 | 1.746 | 0 |
| 2026-09-15 | 1.729 | 1.729 | 1.729 | 1.729 | 1.729 | 0 |
| 2026-09-14 | 1.723 | 1.723 | 1.709 | 1.722 | 1.722 | 13,283 |
| 2026-09-11 | 1.771 | 1.780 | 1.749 | 1.751 | 1.751 | 15,747 |
| 2026-09-10 | 1.768 | 1.768 | 1.768 | 1.768 | 1.768 | 0 |
| 2026-09-09 | 1.768 | 1.768 | 1.768 | 1.768 | 1.768 | 408 |
| 2026-09-08 | 1.788 | 1.788 | 1.784 | 1.788 | 1.788 | 52,275 |
| 2026-09-07 | 1.787 | 1.796 | 1.786 | 1.796 | 1.796 | 14,398 |
| 2026-09-04 | 1.794 | 1.803 | 1.794 | 1.794 | 1.794 | 277 |
| 2026-09-03 | 1.796 | 1.796 | 1.774 | 1.793 | 1.793 | 40,146 |
| 2026-09-02 | 1.831 | 1.832 | 1.831 | 1.832 | 1.832 | 155 |
| 2026-09-01 | 1.802 | 1.802 | 1.790 | 1.790 | 1.790 | 39,774 |
| 2026-08-28 | 1.831 | 1.831 | 1.803 | 1.831 | 1.831 | 2,868 |
| 2026-08-27 | 1.839 | 1.839 | 1.839 | 1.839 | 1.839 | 0 |
| 2026-08-26 | 1.856 | 1.856 | 1.837 | 1.856 | 1.856 | 481 |
| 2026-08-25 | 1.845 | 1.845 | 1.845 | 1.845 | 1.845 | 0 |
| 2026-08-24 | 1.866 | 1.866 | 1.866 | 1.866 | 1.866 | 0 |
| 2026-08-21 | 1.884 | 1.884 | 1.876 | 1.876 | 1.876 | 1,449 |
| 2026-08-20 | 1.904 | 1.904 | 1.894 | 1.904 | 1.904 | 1,060 |
| 2026-08-19 | 1.900 | 1.927 | 1.897 | 1.923 | 1.923 | 7,772 |
| 2026-08-18 | 1.882 | 1.882 | 1.882 | 1.882 | 1.882 | 0 |
| 2026-08-17 | 1.933 | 1.933 | 1.887 | 1.906 | 1.906 | 19,401 |
| 2026-08-14 | 2.004 | 2.004 | 1.965 | 1.965 | 1.965 | 300 |
| 2026-08-13 | 2.054 | 2.054 | 2.038 | 2.039 | 2.039 | 16,052 |
| 2026-08-12 | 2.107 | 2.107 | 2.086 | 2.107 | 2.107 | 22 |
| 2026-08-11 | 2.216 | 2.221 | 2.168 | 2.184 | 2.184 | 584 |
| 2026-08-10 | 2.229 | 2.232 | 2.220 | 2.220 | 2.220 | 67,890 |
| 2026-08-07 | 2.112 | 2.234 | 2.112 | 2.212 | 2.212 | 25,283 |
| 2026-08-06 | 2.028 | 2.174 | 2.028 | 2.174 | 2.174 | 5,000 |
| 2026-08-05 | 1.737 | 1.985 | 1.737 | 1.737 | 1.737 | 67,880 |
| 2026-08-04 | 1.733 | 1.733 | 1.733 | 1.733 | 1.733 | 0 |
| 2026-08-03 | 1.677 | 1.692 | 1.677 | 1.677 | 1.677 | 1,295 |
| 2026-07-31 | 1.654 | 1.654 | 1.654 | 1.654 | 1.654 | 0 |
| 2026-07-30 | 1.645 | 1.650 | 1.631 | 1.642 | 1.642 | 1,837 |
Page 1 of 15 · 892 trading daysOlder →
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.