Skip to main content
S.S. Lazio S.p.A. (BIT:SSL)
Italy flag Italy · Delayed Price · Currency is EUR
1.130
+0.045 (4.15%)
At close: Dec 5, 2025

S.S. Lazio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.091.131.081.13-3.69%115,081
Dec 4, 20251.081.091.071.091.09-46,816
Dec 3, 20251.071.091.071.091.09-36,976
Dec 2, 20251.081.091.081.091.09-26,231
Dec 1, 20251.071.091.071.091.09-20,978
Nov 28, 20251.081.091.081.091.09-0.46%32,819
Nov 27, 20251.081.101.071.091.09-142,789
Nov 26, 20251.081.111.081.091.090.93%95,117
Nov 25, 20251.101.111.081.081.08-1.82%69,259
Nov 24, 20251.111.131.101.101.10-0.90%61,886
Nov 21, 20251.121.131.101.111.11-0.89%168,662
Nov 20, 20251.081.121.081.121.122.75%168,208
Nov 19, 20251.091.121.081.091.090.93%235,493
Nov 18, 20251.081.091.071.081.08-64,773
Nov 17, 20251.081.091.071.081.080.47%79,310
Nov 14, 20251.071.081.061.081.080.47%56,370
Nov 13, 20251.071.081.061.071.070.47%21,494
Nov 12, 20251.061.081.061.071.07-0.93%7,410
Nov 11, 20251.081.081.061.081.080.47%51,826
Nov 10, 20251.051.071.041.071.071.90%166,115
Nov 7, 20251.051.071.051.051.05-1.41%59,844
Nov 6, 20251.051.071.051.071.07-18,140
Nov 5, 20251.061.071.051.071.07-0.47%27,458
Nov 4, 20251.081.081.061.071.071.42%6,825
Nov 3, 20251.081.081.061.061.06-0.47%106,048
Oct 31, 20251.051.081.051.061.060.95%124,351
Oct 30, 20251.091.091.051.051.05-1.87%191,784
Oct 29, 20251.091.091.071.071.07-0.47%24,850
Oct 28, 20251.111.111.081.081.08-2.27%68,252
Oct 27, 20251.081.121.081.101.104.27%239,979
Oct 24, 20251.071.081.061.061.06-0.94%103,045
Oct 23, 20251.071.091.061.071.070.95%99,191
Oct 22, 20251.061.071.061.061.06-0.94%16,266
Oct 21, 20251.071.091.061.071.07-83,519
Oct 20, 20251.061.091.051.071.070.95%120,964
Oct 17, 20251.061.061.031.061.060.48%147,478
Oct 16, 20251.061.071.041.051.05-1.41%41,023
Oct 15, 20251.051.071.041.071.071.43%39,865
Oct 14, 20251.071.071.041.051.05-0.47%21,816
Oct 13, 20251.051.061.041.061.060.96%24,143
Oct 10, 20251.051.071.031.051.05-24,889
Oct 9, 20251.071.081.041.051.05-1.88%164,613
Oct 8, 20251.071.091.061.071.07-1.39%60,777
Oct 7, 20251.071.091.051.081.081.41%250,546
Oct 6, 20251.061.081.051.071.071.43%153,124
Oct 3, 20251.051.051.041.051.051.94%10,331
Oct 2, 20251.031.061.021.031.030.98%98,914
Oct 1, 20251.001.030.991.021.023.66%167,740
Sep 30, 20251.001.020.980.980.980.20%188,043
Sep 29, 20250.981.000.980.980.98-0.20%42,977