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
4th Apr 2025 (Fri) 0.7555 0.7555 0.6905 0.703 0
3rd Apr 2025 (Thu) 0.7775 0.7775 0.739 0.7705 1,310
2nd Apr 2025 (Wed) 0.8105 0.8145 0.7785 0.7785 1,802
1st Apr 2025 (Tue) 0.8145 0.8145 0.802 0.802 0
31st Mar 2025 (Mon) 0.86 0.86 0.8125 0.8125 0
28th Mar 2025 (Fri) 0.8785 0.8785 0.8505 0.8505 0
27th Mar 2025 (Thu) 0.8765 0.8765 0.833 0.867 3,551
26th Mar 2025 (Wed) 0.885 0.885 0.885 0.885 9,141
25th Mar 2025 (Tue) 0.8905 0.8925 0.88 0.88 16,598
24th Mar 2025 (Mon) 0.8985 0.90 0.854 0.882 4,523
21st Mar 2025 (Fri) 0.907 0.907 0.889 0.889 0
20th Mar 2025 (Thu) 0.8905 0.8975 0.846 0.8975 560
19th Mar 2025 (Wed) 0.889 0.889 0.88 0.88 15,000
18th Mar 2025 (Tue) 0.889 0.889 0.889 0.889 0
17th Mar 2025 (Mon) 0.8945 0.8975 0.8945 0.8975 0
14th Mar 2025 (Fri) 0.883 0.901 0.866 0.901 0
13th Mar 2025 (Thu) 0.9155 0.9155 0.87 0.888 0
12th Mar 2025 (Wed) 0.9385 0.974 0.892 0.9145 12,798
11th Mar 2025 (Tue) 0.9315 0.9315 0.92 0.92 0
10th Mar 2025 (Mon) 0.927 0.955 0.927 0.9305 0
7th Mar 2025 (Fri) 0.9505 0.9505 0.927 0.927 0
6th Mar 2025 (Thu) 0.9385 0.942 0.892 0.942 0
5th Mar 2025 (Wed) 0.946 0.946 0.9335 0.943 0
4th Mar 2025 (Tue) 0.953 0.953 0.923 0.923 18,756
3rd Mar 2025 (Mon) 0.957 0.962 0.957 0.962 3,447
28th Feb 2025 (Fri) 0.9755 0.9755 0.947 0.949 18,085
27th Feb 2025 (Thu) 1.0025 1.0025 0.9665 0.9665 24,829
26th Feb 2025 (Wed) 0.976 1.01 0.966 0.9925 25,046
25th Feb 2025 (Tue) 0.9735 0.9855 0.9665 0.9665 16,950
24th Feb 2025 (Mon) 0.976 0.9795 0.976 0.9795 33,941
21st Feb 2025 (Fri) 0.9735 0.976 0.9735 0.976 9,150
20th Feb 2025 (Thu) 0.9775 0.983 0.9645 0.983 16,138
19th Feb 2025 (Wed) 0.9795 0.9795 0.978 0.978 10,971
18th Feb 2025 (Tue) 1.00 1.00 0.9875 0.9875 17,764
17th Feb 2025 (Mon) 1.0135 1.0135 1.00 1.00 5,197
14th Feb 2025 (Fri) 1.0085 1.012 0.959 1.012 11,479
13th Feb 2025 (Thu) 1.006 1.023 1.006 1.0195 12,099
12th Feb 2025 (Wed) 1.0175 1.0175 1.0135 1.0135 18,113
11th Feb 2025 (Tue) 1.035 1.035 1.0195 1.0195 0
10th Feb 2025 (Mon) 1.0155 1.027 1.0155 1.027 0
7th Feb 2025 (Fri) 1.0465 1.048 1.0465 1.048 0
6th Feb 2025 (Thu) 1.0345 1.0425 1.0215 1.0425 0
FTSE 100 Latest
Value8,054.98
Change-419.76