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
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
19th May 2025 (Mon) 0.9305 0.9315 0.908 0.9315 2,651
16th May 2025 (Fri) 0.8985 0.9355 0.8985 0.9355 0
15th May 2025 (Thu) 0.8985 0.90 0.8935 0.90 0
14th May 2025 (Wed) 0.88 0.908 0.88 0.908 10,766
13th May 2025 (Tue) 0.881 0.886 0.8705 0.886 15,424
12th May 2025 (Mon) 0.827 0.90 0.786 0.882 4,613
9th May 2025 (Fri) 0.7935 0.8165 0.754 0.8165 6,665
8th May 2025 (Thu) 0.76 0.821 0.76 0.807 0
7th May 2025 (Wed) 0.7555 0.7555 0.718 0.7525 0
6th May 2025 (Tue) 0.743 0.7575 0.706 0.7575 0
5th May 2025 (Mon) 0.718 0.718 0.718 0.718 0
2nd May 2025 (Fri) 0.725 0.7315 0.725 0.7315 0
1st May 2025 (Thu) 0.725 0.725 0.689 0.727 0
30th Apr 2025 (Wed) 0.726 0.727 0.69 0.727 279
29th Apr 2025 (Tue) 0.726 0.726 0.72 0.72 2,910
28th Apr 2025 (Mon) 0.7145 0.729 0.707 0.729 0
25th Apr 2025 (Fri) 0.7185 0.7305 0.7175 0.7175 5,974
24th Apr 2025 (Thu) 0.725 0.725 0.7135 0.7135 441,633
23rd Apr 2025 (Wed) 0.687 0.725 0.653 0.7105 177,615
22nd Apr 2025 (Tue) 0.6755 0.6765 0.642 0.6765 10,492
21st Apr 2025 (Mon) 0.685 0.685 0.685 0.685 0
18th Apr 2025 (Fri) 0.685 0.685 0.685 0.685 0
17th Apr 2025 (Thu) 0.6945 0.6945 0.66 0.685 0
16th Apr 2025 (Wed) 0.701 0.701 0.666 0.683 0
15th Apr 2025 (Tue) 0.701 0.701 0.666 0.70 0
14th Apr 2025 (Mon) 0.688 0.702 0.654 0.702 0
11th Apr 2025 (Fri) 0.6975 0.6975 0.68 0.68 0
10th Apr 2025 (Thu) 0.6725 0.7355 0.6725 0.689 0
9th Apr 2025 (Wed) 0.6915 0.6915 0.666 0.666 0
8th Apr 2025 (Tue) 0.72 0.72 0.681 0.708 0
FTSE 100 Latest
Value8,837.91
Change26.87