Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Safilo Group Or (0NJ5) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 1.098 1.12 1.044 1.12 1,868
17th Jul 2025 (Thu) 1.075 1.094 1.056 1.094 211
16th Jul 2025 (Wed) 1.08 1.094 1.073 1.094 2,292
15th Jul 2025 (Tue) 1.084 1.09 1.067 1.09 0
14th Jul 2025 (Mon) 1.0445 1.09 1.0445 1.09 4,528
11th Jul 2025 (Fri) 1.08 1.103 1.08 1.103 4,219
10th Jul 2025 (Thu) 1.09 1.09 1.061 1.082 13,615
9th Jul 2025 (Wed) 1.025 1.09 1.025 1.09 9,257
8th Jul 2025 (Tue) 0.9855 1.04 0.937 1.04 23,344
7th Jul 2025 (Mon) 0.9155 0.9155 0.907 0.907 0
4th Jul 2025 (Fri) 0.922 0.922 0.9105 0.9105 0
3rd Jul 2025 (Thu) 0.9105 0.922 0.9105 0.922 0
2nd Jul 2025 (Wed) 0.92 0.9325 0.9125 0.9125 3,250
1st Jul 2025 (Tue) 0.8955 0.92 0.8955 0.92 42,306
30th Jun 2025 (Mon) 0.8735 0.902 0.867 0.902 633
27th Jun 2025 (Fri) 0.8715 0.88 0.861 0.861 159
26th Jun 2025 (Thu) 0.8755 0.8755 0.832 0.869 2,198
25th Jun 2025 (Wed) 0.8345 0.885 0.793 0.868 2,929
24th Jun 2025 (Tue) 0.7985 0.827 0.7985 0.827 4,561
23rd Jun 2025 (Mon) 0.823 0.823 0.8145 0.8145 1,120
20th Jun 2025 (Fri) 0.826 0.826 0.826 0.826 0
19th Jun 2025 (Thu) 0.8335 0.8335 0.8315 0.8315 0
18th Jun 2025 (Wed) 0.8345 0.844 0.8335 0.844 1,396
17th Jun 2025 (Tue) 0.8345 0.8375 0.8345 0.8375 16,270
16th Jun 2025 (Mon) 0.826 0.8505 0.826 0.8505 114
13th Jun 2025 (Fri) 0.8555 0.8555 0.8335 0.8335 3,746
12th Jun 2025 (Thu) 0.8965 0.8965 0.868 0.868 3,421
11th Jun 2025 (Wed) 0.92 0.922 0.904 0.904 1,738
10th Jun 2025 (Tue) 0.904 0.9315 0.904 0.9145 4,902
9th Jun 2025 (Mon) 0.88 0.907 0.836 0.907 69,172
6th Jun 2025 (Fri) 0.8755 0.8915 0.832 0.8915 4,678
5th Jun 2025 (Thu) 0.881 0.881 0.8785 0.8785 0
4th Jun 2025 (Wed) 0.8765 0.8765 0.8705 0.8705 2,260
3rd Jun 2025 (Tue) 0.8715 0.8715 0.828 0.8535 3,122
2nd Jun 2025 (Mon) 0.888 0.888 0.867 0.867 3,578
30th May 2025 (Fri) 0.8965 0.9175 0.8965 0.90 116
29th May 2025 (Thu) 0.8925 0.901 0.8925 0.901 3,726
28th May 2025 (Wed) 0.9155 0.9155 0.887 0.887 0
27th May 2025 (Tue) 0.8905 0.9185 0.8905 0.9185 160,508
26th May 2025 (Mon) 0.856 0.856 0.856 0.856 0
23rd May 2025 (Fri) 0.887 0.8915 0.8565 0.8565 1,826
22nd May 2025 (Thu) 0.8975 0.8975 0.853 0.8935 9,265
21st May 2025 (Wed) 0.905 0.905 0.885 0.902 0
20th May 2025 (Tue) 0.929 0.929 0.8985 0.8985 0
FTSE 100 Latest
Value8,992.12
Change19.48