Salvatore Ferragamo SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 5.760 | 5.760 | 5.470 | 5.563 | 5.563 | 43,682 |
| 2025-05-22 | 5.840 | 5.840 | 5.690 | 5.695 | 5.695 | 64,333 |
| 2025-05-21 | 5.943 | 5.970 | 5.870 | 5.875 | 5.875 | 22,760 |
| 2025-05-20 | 5.878 | 6.020 | 5.845 | 5.995 | 5.995 | 39,507 |
| 2025-05-19 | 5.940 | 5.990 | 5.815 | 5.870 | 5.870 | 55,469 |
| 2025-05-16 | 5.840 | 6.010 | 5.840 | 5.993 | 5.993 | 50,333 |
| 2025-05-15 | 5.920 | 5.920 | 5.605 | 5.838 | 5.838 | 275,319 |
| 2025-05-14 | 6.143 | 6.155 | 5.975 | 6.055 | 6.055 | 63,508 |
| 2025-05-13 | 6.095 | 6.190 | 6.020 | 6.130 | 6.130 | 33,334 |
| 2025-05-12 | 5.703 | 6.150 | 5.700 | 5.980 | 5.980 | 184,537 |
| 2025-05-09 | 5.640 | 5.790 | 5.620 | 5.648 | 5.648 | 35,372 |
| 2025-05-08 | 5.503 | 5.680 | 5.470 | 5.628 | 5.628 | 27,165 |
| 2025-05-07 | 5.513 | 5.635 | 5.513 | 5.513 | 5.513 | 28,828 |
| 2025-05-06 | 5.530 | 5.600 | 5.468 | 5.520 | 5.520 | 101,926 |
| 2025-05-02 | 5.533 | 5.605 | 5.520 | 5.540 | 5.540 | 16,378 |
| 2025-04-30 | 5.520 | 5.520 | 5.390 | 5.470 | 5.470 | 102,278 |
| 2025-04-29 | 5.535 | 5.605 | 5.500 | 5.565 | 5.565 | 38,046 |
| 2025-04-28 | 5.655 | 5.690 | 5.485 | 5.505 | 5.505 | 29,158 |
| 2025-04-25 | 5.568 | 5.630 | 5.545 | 5.565 | 5.565 | 9,276 |
| 2025-04-24 | 5.370 | 5.515 | 5.305 | 5.515 | 5.515 | 68,420 |
| 2025-04-23 | 5.220 | 5.550 | 5.220 | 5.470 | 5.470 | 93,286 |
| 2025-04-22 | 4.841 | 5.120 | 4.730 | 5.070 | 5.070 | 92,089 |
| 2025-04-17 | 4.889 | 4.912 | 4.786 | 4.826 | 4.826 | 115,094 |
| 2025-04-16 | 4.942 | 4.942 | 4.820 | 4.902 | 4.902 | 95,690 |
| 2025-04-15 | 5.140 | 5.140 | 4.920 | 4.970 | 4.970 | 148,814 |
| 2025-04-14 | 5.270 | 5.270 | 5.105 | 5.250 | 5.250 | 102,277 |
| 2025-04-11 | 5.395 | 5.395 | 5.220 | 5.350 | 5.350 | 36,744 |
| 2025-04-10 | 5.765 | 5.815 | 5.240 | 5.240 | 5.240 | 26,666 |
| 2025-04-09 | 5.320 | 5.320 | 5.130 | 5.130 | 5.130 | 29,793 |
| 2025-04-08 | 5.353 | 5.455 | 5.125 | 5.390 | 5.390 | 59,318 |
| 2025-04-07 | 5.420 | 5.420 | 5.155 | 5.420 | 5.420 | 55,080 |
| 2025-04-04 | 5.703 | 5.795 | 5.455 | 5.605 | 5.605 | 47,570 |
| 2025-04-03 | 6.020 | 6.020 | 5.660 | 5.675 | 5.675 | 129,690 |
| 2025-04-02 | 6.090 | 6.165 | 6.060 | 6.065 | 6.065 | 44,522 |
| 2025-04-01 | 6.260 | 6.260 | 6.070 | 6.115 | 6.115 | 23,339 |
| 2025-03-31 | 6.128 | 6.245 | 6.090 | 6.215 | 6.215 | 18,814 |
| 2025-03-28 | 6.435 | 6.435 | 6.210 | 6.270 | 6.270 | 104,793 |
| 2025-03-27 | 6.548 | 6.580 | 6.425 | 6.550 | 6.550 | 42,519 |
| 2025-03-26 | 6.488 | 6.640 | 6.430 | 6.530 | 6.530 | 36,219 |
| 2025-03-25 | 6.640 | 6.645 | 6.485 | 6.535 | 6.535 | 42,724 |
| 2025-03-24 | 6.803 | 6.825 | 6.530 | 6.610 | 6.610 | 71,939 |
| 2025-03-21 | 6.768 | 6.775 | 6.635 | 6.775 | 6.775 | 24,903 |
| 2025-03-20 | 6.835 | 6.835 | 6.600 | 6.785 | 6.785 | 64,963 |
| 2025-03-19 | 7.155 | 7.260 | 6.820 | 6.935 | 6.935 | 60,919 |
| 2025-03-18 | 6.850 | 7.250 | 6.785 | 7.105 | 7.105 | 59,471 |
| 2025-03-17 | 6.898 | 6.945 | 6.720 | 6.865 | 6.865 | 12,850 |
| 2025-03-14 | 6.800 | 6.920 | 6.705 | 6.900 | 6.900 | 28,622 |
| 2025-03-13 | 6.640 | 6.860 | 6.640 | 6.845 | 6.845 | 50,910 |
| 2025-03-12 | 6.845 | 6.915 | 6.510 | 6.665 | 6.665 | 44,606 |
| 2025-03-11 | 6.875 | 6.945 | 6.595 | 6.865 | 6.865 | 116,868 |
| 2025-03-10 | 6.350 | 6.940 | 6.350 | 6.900 | 6.900 | 303,942 |
| 2025-03-07 | 7.235 | 7.235 | 6.050 | 6.250 | 6.250 | 805,799 |
| 2025-03-06 | 7.720 | 7.720 | 7.440 | 7.495 | 7.495 | 43,928 |
| 2025-03-05 | 7.695 | 7.705 | 7.535 | 7.620 | 7.620 | 13,937 |
| 2025-03-04 | 7.850 | 7.850 | 7.380 | 7.390 | 7.390 | 69,837 |
| 2025-03-03 | 8.055 | 8.055 | 7.830 | 7.865 | 7.865 | 54,207 |
| 2025-02-28 | 8.020 | 8.090 | 7.720 | 8.050 | 8.050 | 39,721 |
| 2025-02-27 | 8.020 | 8.190 | 7.780 | 7.928 | 7.928 | 50,139 |
| 2025-02-26 | 7.750 | 8.090 | 7.750 | 7.968 | 7.968 | 95,537 |
| 2025-02-25 | 7.710 | 7.710 | 7.570 | 7.600 | 7.600 | 27,922 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-05-20 | 0.1000 EUR |
| 2023-05-22 | 0.2800 EUR |
| 2022-05-23 | 0.3400 EUR |
| 2019-05-20 | 0.3400 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.