Salvatore Ferragamo S.p.A. (BIT:SFER)
Italy
· Delayed Price · Currency is EUR 5.10
+0.09 (1.69%)
Sep 26, 2025, 5:35 PM CET
Salvatore Ferragamo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.04 | 5.13 | 5.01 | 5.10 | 5.10 | 1.80% | 332,168 |
| Sep 25, 2025 | 5.19 | 5.25 | 5.01 | 5.01 | 5.01 | -3.65% | 577,540 |
| Sep 24, 2025 | 5.34 | 5.40 | 5.20 | 5.20 | 5.20 | -2.99% | 369,140 |
| Sep 23, 2025 | 5.36 | 5.40 | 5.16 | 5.36 | 5.36 | - | 1,267,865 |
| Sep 22, 2025 | 5.56 | 5.57 | 5.25 | 5.36 | 5.36 | -3.60% | 1,123,638 |
| Sep 19, 2025 | 5.20 | 5.60 | 5.16 | 5.56 | 5.56 | 7.96% | 2,489,276 |
| Sep 18, 2025 | 4.87 | 5.31 | 4.86 | 5.15 | 5.15 | 5.97% | 2,018,558 |
| Sep 17, 2025 | 4.73 | 4.87 | 4.67 | 4.86 | 4.86 | 2.97% | 741,758 |
| Sep 16, 2025 | 4.70 | 4.86 | 4.69 | 4.72 | 4.72 | 1.29% | 665,380 |
| Sep 15, 2025 | 4.59 | 4.83 | 4.58 | 4.66 | 4.66 | 2.87% | 1,234,292 |
| Sep 12, 2025 | 4.61 | 4.65 | 4.38 | 4.53 | 4.53 | -3.00% | 2,160,507 |
| Sep 11, 2025 | 4.71 | 4.76 | 4.66 | 4.67 | 4.67 | -0.64% | 233,070 |
| Sep 10, 2025 | 4.67 | 4.73 | 4.60 | 4.70 | 4.70 | 1.08% | 355,579 |
| Sep 9, 2025 | 4.65 | 4.71 | 4.61 | 4.65 | 4.65 | 0.65% | 313,785 |
| Sep 8, 2025 | 4.65 | 4.66 | 4.59 | 4.62 | 4.62 | - | 224,700 |
| Sep 5, 2025 | 4.65 | 4.74 | 4.58 | 4.62 | 4.62 | -0.43% | 518,868 |
| Sep 4, 2025 | 4.73 | 4.80 | 4.64 | 4.64 | 4.64 | -2.32% | 269,052 |
| Sep 3, 2025 | 4.81 | 4.92 | 4.75 | 4.75 | 4.75 | 0.42% | 460,182 |
| Sep 2, 2025 | 4.68 | 4.84 | 4.67 | 4.73 | 4.73 | 2.16% | 498,556 |
| Sep 1, 2025 | 4.73 | 4.79 | 4.62 | 4.63 | 4.63 | -1.49% | 411,877 |
| Aug 29, 2025 | 4.89 | 4.92 | 4.70 | 4.70 | 4.70 | -3.89% | 466,251 |
| Aug 28, 2025 | 4.91 | 5.14 | 4.89 | 4.89 | 4.89 | - | 881,942 |
| Aug 27, 2025 | 4.83 | 4.96 | 4.78 | 4.89 | 4.89 | 2.30% | 668,797 |
| Aug 26, 2025 | 4.84 | 4.88 | 4.78 | 4.78 | 4.78 | -1.44% | 418,654 |
| Aug 25, 2025 | 4.83 | 4.92 | 4.76 | 4.85 | 4.85 | 1.25% | 405,190 |
| Aug 22, 2025 | 4.70 | 4.84 | 4.66 | 4.79 | 4.79 | 2.35% | 845,250 |
| Aug 21, 2025 | 4.68 | 4.71 | 4.61 | 4.68 | 4.68 | -0.21% | 551,045 |
| Aug 20, 2025 | 4.63 | 4.75 | 4.59 | 4.69 | 4.69 | 0.64% | 571,597 |
| Aug 19, 2025 | 4.49 | 4.72 | 4.49 | 4.66 | 4.66 | 3.33% | 815,872 |
| Aug 18, 2025 | 4.57 | 4.61 | 4.47 | 4.51 | 4.51 | -0.44% | 443,647 |
| Aug 14, 2025 | 4.51 | 4.60 | 4.51 | 4.53 | 4.53 | 0.44% | 443,980 |
| Aug 13, 2025 | 4.52 | 4.54 | 4.35 | 4.51 | 4.51 | 0.89% | 811,594 |
| Aug 12, 2025 | 4.48 | 4.56 | 4.41 | 4.47 | 4.47 | 0.68% | 492,643 |
| Aug 11, 2025 | 4.64 | 4.70 | 4.44 | 4.44 | 4.44 | -3.48% | 848,700 |
| Aug 8, 2025 | 4.59 | 4.66 | 4.49 | 4.60 | 4.60 | 0.22% | 997,488 |
| Aug 7, 2025 | 4.59 | 4.69 | 4.57 | 4.59 | 4.59 | -0.22% | 423,911 |
| Aug 6, 2025 | 4.65 | 4.69 | 4.57 | 4.60 | 4.60 | -0.86% | 642,731 |
| Aug 5, 2025 | 4.77 | 4.80 | 4.63 | 4.64 | 4.64 | -2.73% | 862,760 |
| Aug 4, 2025 | 4.91 | 4.92 | 4.77 | 4.77 | 4.77 | -2.85% | 601,121 |
| Aug 1, 2025 | 4.98 | 5.04 | 4.82 | 4.91 | 4.91 | -1.41% | 753,086 |
| Jul 31, 2025 | 5.20 | 5.20 | 4.87 | 4.98 | 4.98 | -4.23% | 615,145 |
| Jul 30, 2025 | 5.19 | 5.24 | 5.14 | 5.20 | 5.20 | 1.17% | 193,853 |
| Jul 29, 2025 | 5.23 | 5.26 | 5.13 | 5.14 | 5.14 | -2.10% | 330,893 |
| Jul 28, 2025 | 5.42 | 5.48 | 5.24 | 5.25 | 5.25 | -1.87% | 338,464 |
| Jul 25, 2025 | 5.24 | 5.41 | 5.20 | 5.35 | 5.35 | 1.33% | 461,889 |
| Jul 24, 2025 | 5.34 | 5.38 | 5.22 | 5.28 | 5.28 | -0.19% | 374,295 |
| Jul 23, 2025 | 5.22 | 5.32 | 5.20 | 5.29 | 5.29 | 2.92% | 470,722 |
| Jul 22, 2025 | 5.15 | 5.20 | 5.06 | 5.14 | 5.14 | 0.39% | 162,288 |
| Jul 21, 2025 | 5.08 | 5.13 | 5.04 | 5.12 | 5.12 | 0.79% | 198,431 |
| Jul 18, 2025 | 5.03 | 5.18 | 5.03 | 5.08 | 5.08 | 0.59% | 204,358 |