Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Italy
BIT
Safilo Group SpA (SFL)
Safilo Group SpA (SFL) Historical

SFL Safilo Group SpA

0.92

-0.008 (-0.86%)

Mar 10 2025 - Closed

Delayed by 15 minutes

SFL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 10 2025	0.924	-0.005	-0.54%	0.94	0.953	0.92	680,402
Mar 07 2025	0.929	-0.013	-1.38%	0.94	0.943	0.918	767,335
Mar 06 2025	0.942	0.004	0.43%	0.922	0.953	0.922	550,701
Mar 05 2025	0.938	0.013	1.41%	0.93	0.949	0.928	484,086
Mar 04 2025	0.925	-0.031	-3.24%	0.941	0.948	0.921	835,521
Mar 03 2025	0.956	-0.002	-0.21%	0.941	0.966	0.941	289,297
Feb 28 2025	0.958	-0.013	-1.34%	0.989	0.989	0.936	8,869,100
Feb 27 2025	0.971	-0.031	-3.09%	0.991	0.998	0.966	1,006,707
Feb 26 2025	1.002	0.03	3.19%	0.963	1.026	0.963	1,317,906
Feb 25 2025	0.971	-0.008	-0.82%	0.986	0.996	0.965	896,121
Feb 24 2025	0.979	-0.004	-0.41%	0.992	0.992	0.969	471,925
Feb 21 2025	0.983	0.01	1.03%	0.968	0.989	0.968	522,461
Feb 20 2025	0.973	0.01	1.04%	0.961	0.985	0.961	336,723
Feb 19 2025	0.963	-0.022	-2.23%	0.971	0.985	0.963	700,602
Feb 18 2025	0.985	-0.009	-0.91%	0.991	0.992	0.97	992,109
Feb 17 2025	0.994	-0.014	-1.39%	1.024	1.024	0.991	648,253
Feb 14 2025	1.008	0.00	-0.40%	1.014	1.018	1.004	407,567
Feb 13 2025	1.012	0.01	1.00%	1.00	1.024	1.00	701,912
Feb 12 2025	1.002	-0.02	-1.76%	1.018	1.018	0.996	752,278
Feb 11 2025	1.02	0.00	-0.20%	1.044	1.044	1.012	548,658
Feb 10 2025	1.022	-0.01	-0.78%	1.012	1.044	1.012	413,177
Feb 07 2025	1.03	-0.01	-1.15%	1.05	1.052	1.03	432,574
Feb 06 2025	1.042	0.02	1.96%	1.022	1.044	1.02	419,037
Feb 05 2025	1.022	-0.02	-2.11%	1.03	1.042	1.016	402,143
Feb 04 2025	1.044	-0.01	-0.95%	1.05	1.05	1.008	1,819,441
Feb 03 2025	1.054	-0.02	-2.23%	1.052	1.064	1.038	577,981
Jan 31 2025	1.078	0.02	1.51%	1.06	1.084	1.06	1,060,533
Jan 30 2025	1.062	0.01	0.57%	1.058	1.064	1.02	1,442,651
Jan 29 2025	1.056	0.07	7.10%	1.012	1.068	0.999	2,587,820
Jan 28 2025	0.986	-0.005	-0.50%	0.988	1.00	0.981	351,634
Jan 27 2025	0.991	0.007	0.71%	0.973	0.998	0.972	314,926
Jan 24 2025	0.984	-0.032	-3.15%	1.004	1.038	0.976	1,341,019
Jan 23 2025	1.016	0.04	3.57%	0.989	1.018	0.985	838,102
Jan 22 2025	0.981	0.008	0.82%	0.975	0.989	0.975	411,210
Jan 21 2025	0.973	0.01	1.04%	0.958	0.974	0.958	173,099
Jan 20 2025	0.963	0.00	0.00%	0.94	0.965	0.94	243,804
Jan 17 2025	0.963	0.011	1.16%	0.95	0.964	0.95	282,483
Jan 16 2025	0.952	0.02	2.15%	0.94	0.966	0.94	780,372
Jan 15 2025	0.932	0.007	0.76%	0.926	0.941	0.909	717,814
Jan 14 2025	0.925	-0.037	-3.85%	0.972	0.983	0.925	790,866
Jan 13 2025	0.962	-0.009	-0.93%	0.96	0.969	0.95	1,700,548
Jan 10 2025	0.971	-0.001	-0.10%	0.971	0.981	0.968	315,756
Jan 09 2025	0.972	0.004	0.41%	0.967	0.977	0.961	417,900
Jan 08 2025	0.968	-0.003	-0.31%	0.981	0.986	0.964	499,544
Jan 07 2025	0.971	-0.003	-0.31%	0.975	0.978	0.962	545,120
Jan 06 2025	0.974	0.025	2.63%	0.964	0.981	0.954	524,789
Jan 03 2025	0.949	-0.008	-0.84%	0.96	0.961	0.946	464,519
Jan 02 2025	0.957	0.029	3.12%	0.937	0.958	0.932	548,187
Dec 30 2024	0.928	-0.004	-0.43%	0.933	0.935	0.928	375,327
Dec 27 2024	0.932	0.02	2.19%	0.915	0.939	0.908	537,046
Dec 23 2024	0.912	0.003	0.33%	0.91	0.919	0.902	409,552
Dec 20 2024	0.909	0.00	0.00%	0.915	0.915	0.895	613,359
Dec 19 2024	0.909	-0.006	-0.66%	0.902	0.911	0.895	506,223
Dec 18 2024	0.915	-0.01	-1.08%	0.92	0.92	0.905	553,783
Dec 17 2024	0.925	-0.008	-0.86%	0.947	0.947	0.925	578,052
Dec 16 2024	0.933	-0.003	-0.32%	0.926	0.939	0.926	512,082
Dec 13 2024	0.936	-0.012	-1.27%	0.954	0.954	0.925	581,429
Dec 12 2024	0.948	0.018	1.94%	0.936	0.956	0.936	1,581,527
Dec 11 2024	0.93	-0.006	-0.64%	0.94	0.94	0.918	1,665,841

Dell Technologies

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions