Safilo Group SpA(GB:0NJ5)
€2.35+0.01 (+0.60%)
GB:0NJ5
Safilo Group SpA historical prices
€2.35
At close:+0.01 (+0.60%)
Safilo Group SpA (0NJ5) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.25 | 2.35 | 2.35 | 2.35 | 2.35 | +0.60% | 987 | 0.19 |
| Nov 12, 2026 | 2.17 | 2.35 | 2.26 | 2.34 | 2.34 | +9.55% | 681 | 0.12 |
| Nov 11, 2026 | 2.19 | 2.16 | 2.06 | 2.14 | 2.14 | +2.79% | 11,907 | 2.22 |
| Nov 10, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | +2.26% | 0 | 0.00 |
| Nov 09, 2026 | 2.04 | 2.08 | 2.08 | 2.08 | 2.08 | +2.26% | 5,000 | 0.90 |
| Nov 06, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 2.02 | 2.03 | 2.01 | 2.03 | 2.03 | -0.49% | 15,400 | 2.27 |
| Nov 03, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1.96 | 2.04 | 2.01 | 2.04 | 2.04 | +3.87% | 1,431 | 0.18 |
| Oct 30, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 1.90 | 1.97 | 1.97 | 1.97 | 1.97 | +3.20% | 250 | 0.03 |
| Oct 23, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | +0.85% | 600 | 0.07 |
| Oct 15, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 1.87 | 1.90 | 1.89 | 1.89 | 1.89 | +2.00% | 43,458 | 5.93 |
| Oct 13, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.48% | 30 | 0.00 |
| Oct 09, 2026 | 1.83 | 1.86 | 1.86 | 1.86 | 1.86 | -0.05% | 180 | 0.02 |
| Oct 08, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 1.84 | 1.86 | 1.86 | 1.86 | 1.86 | +1.09% | 55,326 | 8.58 |
| Oct 06, 2026 | 1.83 | 1.84 | 1.84 | 1.84 | 1.84 | +0.60% | 100 | 0.02 |
| Oct 05, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 1.81 | 1.83 | 1.83 | 1.83 | 1.83 | +4.09% | 192 | 0.03 |
| Sep 29, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1.77 | 1.76 | 1.76 | 1.76 | 1.76 | +0.74% | 4,091 | 0.09 |
| Sep 21, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1.76 | 1.75 | 1.75 | 1.75 | 1.75 | -1.36% | 46 | 0.00 |
| Sep 17, 2026 | 1.76 | 1.77 | 1.77 | 1.77 | 1.77 | +2.91% | 0 | 0.00 |
| Sep 16, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 1.74 | 1.72 | 1.71 | 1.72 | 1.72 | -1.66% | 13,283 | 0.27 |
| Sep 11, 2026 | 1.77 | 1.78 | 1.75 | 1.75 | 1.75 | -1.07% | 15,747 | 0.32 |
| Sep 10, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 1.79 | 1.77 | 1.77 | 1.77 | 1.77 | -1.12% | 408 | 0.01 |
| Sep 08, 2026 | 1.79 | 1.79 | 1.78 | 1.79 | 1.79 | -0.45% | 52,275 | 1.06 |
| Sep 07, 2026 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | -0.39% | 14,398 | 0.29 |
