UK markets closed

Safilo Group S.p.A. (0NJ5.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
1.28600.0000 (0.00%)
At close: 04:45PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20241.12001.13601.12401.13201.132012,069
25 Apr 20241.10101.10101.10101.10101.1010-
24 Apr 20241.11301.13401.13401.13401.13403
23 Apr 20241.08201.12401.12401.12401.12401
22 Apr 20241.08001.08401.08001.08001.080011,526
19 Apr 20241.06501.07801.07801.07801.07801,872
18 Apr 20241.06501.08001.07201.08001.080013,150
17 Apr 20241.06501.06501.06501.06501.0650-
16 Apr 20241.12001.07401.07401.07401.0740219
15 Apr 20241.11101.13001.10601.10601.106016,192
12 Apr 20241.17401.11801.11601.11601.116017,638
11 Apr 20241.13801.18311.18311.18311.183123,610
10 Apr 20241.11301.11401.11401.11401.11401,202
09 Apr 20241.11301.12001.11001.12001.12002,885
08 Apr 20241.13001.11001.10801.10801.10804,898
05 Apr 20241.13001.13001.13001.13001.1300-
04 Apr 20241.19301.17201.16401.16401.16403,204
03 Apr 20241.16401.16401.16401.16401.1640-
02 Apr 20241.18101.16401.16401.16401.1640200
28 Mar 20241.18201.20201.19601.20201.20208,511
27 Mar 20241.17851.17851.17851.17851.1785-
26 Mar 20241.17351.17351.17351.17351.1735-
25 Mar 20241.16501.16501.16501.16501.1650-
22 Mar 20241.20301.20301.20301.20301.2030-
21 Mar 20241.19451.19501.19501.19501.19502,432
20 Mar 20241.15051.16971.16971.16971.169794,206
19 Mar 20241.13051.14671.14671.14671.146784,692
18 Mar 20241.14201.15251.15251.15251.1525129,274
15 Mar 20241.18601.17001.17001.17001.1700474,349
14 Mar 20241.18001.20301.19561.19561.1956100,096
13 Mar 20241.19051.19171.18701.19171.1917117,724
12 Mar 20241.15551.15551.15551.15551.1555-
11 Mar 20241.17151.17151.17151.17151.1715-
08 Mar 20241.20501.20501.20501.20501.2050-
07 Mar 20241.19551.18201.18201.18201.182010,062
06 Mar 20241.18801.18801.18801.18801.1880-
05 Mar 20241.19151.19151.19151.19151.1915-
04 Mar 20241.17851.17851.17851.17851.1785-
01 Mar 20241.17851.15501.14101.15501.15509,814
29 Feb 20241.18401.17601.15101.15101.151017,079
28 Feb 20241.20301.18701.18701.18701.18701,222
27 Feb 20241.20301.20301.20301.20301.2030-
26 Feb 20241.20601.20501.20401.20501.20501,998
23 Feb 20241.19251.19251.19251.19251.1925-
22 Feb 20241.18201.18201.18201.18201.1820-
21 Feb 20241.15351.16301.16301.16301.1630230
20 Feb 20241.15251.15251.15251.15251.1525-
19 Feb 20241.11051.11051.11051.11051.1105-
16 Feb 20241.12001.12001.12001.12001.1200-
15 Feb 20241.13451.13201.13201.13201.13202,428
14 Feb 20241.11251.13251.13251.13251.132521,216
13 Feb 20241.11051.11051.11051.11051.1105-
12 Feb 20241.11151.12101.11751.11751.11752,130
09 Feb 20241.11151.11151.11151.11151.1115-
08 Feb 20241.08001.09641.09641.09641.096433,368
07 Feb 20241.08401.08401.08401.08401.0840-
06 Feb 20241.12101.11101.10001.10201.102010,514
05 Feb 20241.10701.10701.10701.10701.1070-
02 Feb 20241.10001.10201.10201.10201.10204,532
01 Feb 20241.10901.11901.11901.11901.1190266
31 Jan 20241.00981.06701.06701.06701.067080
30 Jan 20241.00901.00901.00901.00901.0090-
29 Jan 20241.02401.02401.02401.02401.0240-
26 Jan 20240.96900.96150.96150.96150.96152,038
25 Jan 20240.96570.96570.96570.96570.9657-
24 Jan 2024------
23 Jan 2024------
22 Jan 20240.95720.95000.94150.94800.948018,862
19 Jan 20240.92520.95300.94300.94550.945519,378
18 Jan 20240.93520.92200.92050.92200.922032,181
17 Jan 20240.93450.93450.93450.93450.9345-
16 Jan 20240.97720.98750.96600.96600.96607,474
15 Jan 20240.96780.96780.96780.96780.9678-
12 Jan 20240.92871.00800.94701.00401.004032,703
11 Jan 20240.91200.91300.90500.90650.906531,876
10 Jan 20240.90630.90630.90630.90630.9063-
09 Jan 20240.91450.91450.91450.91450.9145-
08 Jan 20240.89880.89880.89880.89880.8988-
05 Jan 20240.90000.90000.90000.90000.9000-
04 Jan 20240.90870.90200.89900.89900.8990434
03 Jan 20240.91100.90660.90660.90660.9066429
02 Jan 20240.91580.91580.91580.91580.9158-
29 Dec 20230.91250.91650.91650.91650.9165115
28 Dec 20230.91450.91450.91450.91450.9145-
27 Dec 20230.91720.91720.91720.91720.9172-
22 Dec 20230.92680.92680.92680.92680.9268-
21 Dec 20230.91350.93250.91600.93000.930020,819
20 Dec 20230.91870.91870.91870.91870.9187-
19 Dec 20230.87300.88560.88100.88100.88109,480
18 Dec 20230.86830.86500.86500.86500.86501,382
15 Dec 20230.87150.87150.87150.87150.8715-
14 Dec 20230.87880.87880.87880.87880.8788-
13 Dec 20230.85400.85400.85400.85400.8540-
12 Dec 20230.85680.85680.85680.85680.8568-
11 Dec 20230.85000.85650.85650.85650.856523,949
08 Dec 20230.84000.85560.85450.85560.85563,329
07 Dec 20230.84200.82950.82890.82890.828918,849
06 Dec 20230.83000.84150.83700.83800.8380174,990
05 Dec 20230.82570.85450.84600.85090.850919,047
04 Dec 20230.83000.82950.82950.82950.82956,259
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...