Safilo Group SpA (S5U5.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 1.2220 | 1.2220 | 1.2220 | 1.2220 | 1.2220 | - |
| May 08, 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| May 07, 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| May 06, 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| May 03, 2024 | 1.1660 | 1.1660 | 1.1660 | 1.1660 | 1.1660 | - |
| May 02, 2024 | 1.1660 | 1.1660 | 1.1660 | 1.1660 | 1.1660 | - |
| Apr 30, 2024 | 1.1660 | 1.1660 | 1.1660 | 1.1660 | 1.1660 | - |
| Apr 29, 2024 | 1.1420 | 1.1420 | 1.1420 | 1.1420 | 1.1420 | - |
| Apr 26, 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| Apr 25, 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| Apr 24, 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| Apr 23, 2024 | 1.0780 | 1.0780 | 1.0780 | 1.0780 | 1.0780 | - |
| Apr 22, 2024 | 1.0760 | 1.0760 | 1.0760 | 1.0760 | 1.0760 | - |
| Apr 19, 2024 | 1.0760 | 1.0760 | 1.0760 | 1.0760 | 1.0760 | - |
| Apr 18, 2024 | 1.0760 | 1.0760 | 1.0760 | 1.0760 | 1.0760 | - |
| Apr 17, 2024 | 1.0760 | 1.0760 | 1.0760 | 1.0760 | 1.0760 | - |
| Apr 16, 2024 | 1.1020 | 1.1020 | 1.1020 | 1.1020 | 1.1020 | - |
| Apr 15, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| Apr 12, 2024 | 1.1720 | 1.1720 | 1.1720 | 1.1720 | 1.1720 | - |
| Apr 11, 2024 | 1.1160 | 1.1160 | 1.1160 | 1.1160 | 1.1160 | - |
| Apr 10, 2024 | 1.1120 | 1.1120 | 1.1120 | 1.1120 | 1.1120 | - |
| Apr 09, 2024 | 1.1120 | 1.1120 | 1.1120 | 1.1120 | 1.1120 | - |
| Apr 08, 2024 | 1.1320 | 1.1320 | 1.1320 | 1.1320 | 1.1320 | - |
| Apr 05, 2024 | 1.1620 | 1.1620 | 1.1620 | 1.1620 | 1.1620 | - |
| Apr 04, 2024 | 1.1720 | 1.1720 | 1.1720 | 1.1720 | 1.1720 | - |
| Apr 03, 2024 | 1.1720 | 1.1720 | 1.1720 | 1.1720 | 1.1720 | - |
| Apr 02, 2024 | 1.1920 | 1.1920 | 1.1920 | 1.1920 | 1.1920 | - |
| Mar 28, 2024 | 1.1780 | 1.1780 | 1.1780 | 1.1780 | 1.1780 | - |
| Mar 27, 2024 | 1.1780 | 1.1780 | 1.1780 | 1.1780 | 1.1780 | - |
| Mar 26, 2024 | 1.1780 | 1.1780 | 1.1780 | 1.1780 | 1.1780 | - |
| Mar 25, 2024 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | - |
| Mar 22, 2024 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | - |
| Mar 21, 2024 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | - |
| Mar 20, 2024 | 1.1430 | 1.1430 | 1.1430 | 1.1430 | 1.1430 | - |
| Mar 19, 2024 | 1.1430 | 1.1430 | 1.1430 | 1.1430 | 1.1430 | - |
| Mar 18, 2024 | 1.1630 | 1.1630 | 1.1630 | 1.1630 | 1.1630 | - |
| Mar 15, 2024 | 1.1760 | 1.1760 | 1.1760 | 1.1760 | 1.1760 | - |
| Mar 14, 2024 | 1.1760 | 1.1760 | 1.1760 | 1.1760 | 1.1760 | - |
| Mar 13, 2024 | 1.1760 | 1.1760 | 1.1760 | 1.1760 | 1.1760 | - |
| Mar 12, 2024 | 1.1760 | 1.1760 | 1.1760 | 1.1760 | 1.1760 | - |
| Mar 11, 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| Mar 08, 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| Mar 07, 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| Mar 06, 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| Mar 05, 2024 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | - |
| Mar 04, 2024 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | - |
| Mar 01, 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| Feb 29, 2024 | 1.1820 | 1.1820 | 1.1820 | 1.1820 | 1.1820 | - |
| Feb 28, 2024 | 1.1930 | 1.1930 | 1.1930 | 1.1930 | 1.1930 | - |
| Feb 27, 2024 | 1.1930 | 1.1930 | 1.1930 | 1.1930 | 1.1930 | - |
| Feb 26, 2024 | 1.1920 | 1.1920 | 1.1920 | 1.1920 | 1.1920 | - |
| Feb 23, 2024 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | - |
| Feb 22, 2024 | 1.1660 | 1.1660 | 1.1660 | 1.1660 | 1.1660 | - |
| Feb 21, 2024 | 1.1410 | 1.1410 | 1.1410 | 1.1410 | 1.1410 | - |
| Feb 20, 2024 | 1.1310 | 1.1310 | 1.1310 | 1.1310 | 1.1310 | - |
| Feb 19, 2024 | 1.1310 | 1.1310 | 1.1310 | 1.1310 | 1.1310 | - |
| Feb 16, 2024 | 1.1310 | 1.1310 | 1.1310 | 1.1310 | 1.1310 | - |
| Feb 15, 2024 | 1.1310 | 1.1310 | 1.1310 | 1.1310 | 1.1310 | - |
| Feb 14, 2024 | 1.1240 | 1.1240 | 1.1240 | 1.1240 | 1.1240 | - |
| Feb 13, 2024 | 1.1190 | 1.1240 | 1.1190 | 1.1240 | 1.1240 | 1,600 |
| Feb 12, 2024 | 1.1080 | 1.1080 | 1.1080 | 1.1080 | 1.1080 | - |
| Feb 09, 2024 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | - |
| Feb 08, 2024 | 1.0910 | 1.0910 | 1.0910 | 1.0910 | 1.0910 | - |
| Feb 07, 2024 | 1.1070 | 1.1070 | 1.1070 | 1.1070 | 1.1070 | - |
| Feb 06, 2024 | 1.1070 | 1.1070 | 1.1070 | 1.1070 | 1.1070 | - |
| Feb 05, 2024 | 1.1070 | 1.1070 | 1.1070 | 1.1070 | 1.1070 | - |
| Feb 02, 2024 | 1.0930 | 1.0930 | 1.0930 | 1.0930 | 1.0930 | - |
| Feb 01, 2024 | 1.0930 | 1.0930 | 1.0930 | 1.0930 | 1.0930 | - |
| Jan 31, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| Jan 30, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| Jan 29, 2024 | 0.9590 | 0.9590 | 0.9590 | 0.9590 | 0.9590 | - |
| Jan 26, 2024 | 0.9580 | 0.9580 | 0.9580 | 0.9580 | 0.9580 | - |
| Jan 25, 2024 | 0.9580 | 0.9580 | 0.9580 | 0.9580 | 0.9580 | - |
| Jan 24, 2024 | 0.9510 | 0.9510 | 0.9510 | 0.9510 | 0.9510 | - |
| Jan 23, 2024 | 0.9490 | 0.9490 | 0.9490 | 0.9490 | 0.9490 | - |
| Jan 22, 2024 | 0.9490 | 0.9490 | 0.9490 | 0.9490 | 0.9490 | - |
| Jan 19, 2024 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | - |
| Jan 18, 2024 | 0.9390 | 0.9390 | 0.9390 | 0.9390 | 0.9390 | - |
| Jan 17, 2024 | 0.9605 | 0.9605 | 0.9605 | 0.9605 | 0.9605 | - |
| Jan 16, 2024 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | - |
| Jan 15, 2024 | 0.9095 | 0.9095 | 0.9095 | 0.9095 | 0.9095 | - |
| Jan 12, 2024 | 0.9095 | 0.9095 | 0.9095 | 0.9095 | 0.9095 | - |
| Jan 11, 2024 | 0.9095 | 0.9095 | 0.9095 | 0.9095 | 0.9095 | - |
| Jan 10, 2024 | 0.9095 | 0.9095 | 0.9095 | 0.9095 | 0.9095 | - |
| Jan 09, 2024 | 0.9060 | 0.9060 | 0.9060 | 0.9060 | 0.9060 | - |
| Jan 08, 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| Jan 05, 2024 | 0.9135 | 0.9135 | 0.9135 | 0.9135 | 0.9135 | - |
| Jan 04, 2024 | 0.9135 | 0.9135 | 0.9135 | 0.9135 | 0.9135 | - |
| Jan 03, 2024 | 0.9135 | 0.9135 | 0.9135 | 0.9135 | 0.9135 | - |
| Jan 02, 2024 | 0.9135 | 0.9135 | 0.9135 | 0.9135 | 0.9135 | - |
| Dec 29, 2023 | 0.9135 | 0.9135 | 0.9135 | 0.9135 | 0.9135 | - |
| Dec 28, 2023 | 0.9135 | 0.9135 | 0.9135 | 0.9135 | 0.9135 | - |
| Dec 27, 2023 | 0.9135 | 0.9135 | 0.9135 | 0.9135 | 0.9135 | - |
| Dec 22, 2023 | 0.9135 | 0.9135 | 0.9135 | 0.9135 | 0.9135 | - |
| Dec 21, 2023 | 0.9025 | 0.9025 | 0.9025 | 0.9025 | 0.9025 | - |
| Dec 20, 2023 | 0.8730 | 0.8730 | 0.8730 | 0.8730 | 0.8730 | - |
| Dec 19, 2023 | 0.8695 | 0.8695 | 0.8695 | 0.8695 | 0.8695 | - |
| Dec 18, 2023 | 0.8695 | 0.8695 | 0.8695 | 0.8695 | 0.8695 | - |
| Dec 15, 2023 | 0.8695 | 0.8695 | 0.8695 | 0.8695 | 0.8695 | - |
| Dec 14, 2023 | 0.8545 | 0.8545 | 0.8545 | 0.8545 | 0.8545 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.