Advertisement
Salvatore Ferragamo S.p.A. (SFER.MI)
Milan - Milan Delayed Price. Currency in EUR
Follow
At close: 05:35PM CET
Advertisement
Time Period:
Nov 08, 2023 - Nov 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 07, 2024 | 6.04 | 6.49 | 6.03 | 6.39 | 6.39 | 607,225 |
| Nov 06, 2024 | 6.16 | 6.33 | 5.97 | 6.01 | 6.01 | 472,071 |
| Nov 05, 2024 | 6.22 | 6.25 | 6.12 | 6.13 | 6.13 | 200,237 |
| Nov 04, 2024 | 6.18 | 6.40 | 6.18 | 6.20 | 6.20 | 290,093 |
| Nov 01, 2024 | 6.18 | 6.22 | 6.09 | 6.18 | 6.18 | 126,655 |
| Oct 31, 2024 | 6.16 | 6.26 | 6.13 | 6.14 | 6.14 | 315,980 |
| Oct 30, 2024 | 6.29 | 6.30 | 6.18 | 6.20 | 6.20 | 712,856 |
| Oct 29, 2024 | 6.53 | 6.57 | 6.34 | 6.34 | 6.34 | 365,286 |
| Oct 28, 2024 | 6.70 | 6.76 | 6.48 | 6.48 | 6.48 | 374,665 |
| Oct 25, 2024 | 6.65 | 6.73 | 6.55 | 6.64 | 6.64 | 375,735 |
| Oct 24, 2024 | 6.53 | 6.74 | 6.51 | 6.66 | 6.66 | 435,451 |
| Oct 23, 2024 | 6.55 | 6.61 | 6.47 | 6.57 | 6.57 | 497,126 |
| Oct 22, 2024 | 6.44 | 6.52 | 6.42 | 6.52 | 6.52 | 380,520 |
| Oct 21, 2024 | 6.65 | 6.70 | 6.42 | 6.42 | 6.42 | 581,003 |
| Oct 18, 2024 | 6.53 | 6.90 | 6.53 | 6.65 | 6.65 | 917,134 |
| Oct 17, 2024 | 6.52 | 6.58 | 6.39 | 6.51 | 6.51 | 687,908 |
| Oct 16, 2024 | 6.09 | 6.49 | 6.01 | 6.49 | 6.49 | 1,762,225 |
| Oct 15, 2024 | 6.41 | 6.51 | 6.34 | 6.47 | 6.47 | 717,577 |
| Oct 14, 2024 | 6.64 | 6.64 | 6.43 | 6.43 | 6.43 | 871,342 |
| Oct 11, 2024 | 6.59 | 6.70 | 6.59 | 6.68 | 6.68 | 325,466 |
| Oct 10, 2024 | 6.64 | 6.67 | 6.51 | 6.65 | 6.65 | 401,018 |
| Oct 09, 2024 | 6.70 | 6.72 | 6.60 | 6.68 | 6.68 | 241,512 |
| Oct 08, 2024 | 6.55 | 6.70 | 6.41 | 6.70 | 6.70 | 692,836 |
| Oct 07, 2024 | 6.76 | 6.83 | 6.64 | 6.83 | 6.83 | 276,536 |
| Oct 04, 2024 | 6.70 | 6.81 | 6.60 | 6.73 | 6.73 | 427,548 |
| Oct 03, 2024 | 6.95 | 6.95 | 6.64 | 6.70 | 6.70 | 521,219 |
| Oct 02, 2024 | 6.97 | 7.13 | 6.88 | 6.93 | 6.93 | 401,874 |
| Oct 01, 2024 | 6.93 | 7.12 | 6.90 | 6.99 | 6.99 | 545,886 |
| Sep 30, 2024 | 7.14 | 7.16 | 6.93 | 6.93 | 6.93 | 610,713 |
| Sep 27, 2024 | 7.03 | 7.14 | 6.93 | 7.07 | 7.07 | 1,396,597 |
| Sep 26, 2024 | 6.21 | 6.76 | 6.21 | 6.72 | 6.72 | 2,070,141 |
| Sep 25, 2024 | 6.11 | 6.29 | 6.03 | 6.06 | 6.06 | 808,713 |
| Sep 24, 2024 | 6.11 | 6.39 | 6.06 | 6.10 | 6.10 | 1,764,642 |
| Sep 23, 2024 | 6.04 | 6.09 | 5.89 | 5.99 | 5.99 | 827,499 |
| Sep 20, 2024 | 6.44 | 6.45 | 6.07 | 6.07 | 6.07 | 843,249 |
| Sep 19, 2024 | 6.35 | 6.64 | 6.30 | 6.47 | 6.47 | 740,388 |
| Sep 18, 2024 | 6.34 | 6.34 | 6.20 | 6.24 | 6.24 | 642,741 |
| Sep 17, 2024 | 6.55 | 6.59 | 6.36 | 6.36 | 6.36 | 1,107,988 |
| Sep 16, 2024 | 6.71 | 6.80 | 6.61 | 6.63 | 6.63 | 760,953 |
| Sep 13, 2024 | 6.72 | 6.86 | 6.67 | 6.71 | 6.71 | 278,712 |
| Sep 12, 2024 | 6.66 | 6.80 | 6.65 | 6.68 | 6.68 | 509,486 |
| Sep 11, 2024 | 6.55 | 6.66 | 6.54 | 6.59 | 6.59 | 378,011 |
| Sep 10, 2024 | 6.68 | 6.68 | 6.49 | 6.49 | 6.49 | 820,393 |
| Sep 09, 2024 | 6.84 | 6.85 | 6.59 | 6.66 | 6.66 | 736,125 |
| Sep 06, 2024 | 7.08 | 7.10 | 6.78 | 6.84 | 6.84 | 609,209 |
| Sep 05, 2024 | 7.18 | 7.22 | 7.09 | 7.09 | 7.09 | 320,908 |
| Sep 04, 2024 | 7.31 | 7.32 | 7.16 | 7.18 | 7.18 | 451,280 |
| Sep 03, 2024 | 7.45 | 7.53 | 7.32 | 7.37 | 7.37 | 479,647 |
| Sep 02, 2024 | 7.45 | 7.45 | 7.22 | 7.45 | 7.45 | 413,863 |
| Aug 30, 2024 | 7.45 | 7.58 | 7.45 | 7.49 | 7.49 | 494,822 |
| Aug 29, 2024 | 7.44 | 7.51 | 7.35 | 7.42 | 7.42 | 188,489 |
| Aug 28, 2024 | 7.59 | 7.61 | 7.36 | 7.40 | 7.40 | 337,038 |
| Aug 27, 2024 | 7.62 | 7.64 | 7.55 | 7.59 | 7.59 | 166,236 |
| Aug 26, 2024 | 7.62 | 7.65 | 7.54 | 7.57 | 7.57 | 125,857 |
| Aug 23, 2024 | 7.50 | 7.61 | 7.47 | 7.59 | 7.59 | 212,354 |
| Aug 22, 2024 | 7.45 | 7.53 | 7.44 | 7.45 | 7.45 | 176,286 |
| Aug 21, 2024 | 7.43 | 7.47 | 7.39 | 7.43 | 7.43 | 178,710 |
| Aug 20, 2024 | 7.53 | 7.55 | 7.35 | 7.36 | 7.36 | 254,318 |
| Aug 19, 2024 | 7.44 | 7.58 | 7.43 | 7.50 | 7.50 | 358,642 |
| Aug 16, 2024 | 7.47 | 7.57 | 7.34 | 7.43 | 7.43 | 281,226 |
| Aug 14, 2024 | 7.35 | 7.37 | 7.24 | 7.24 | 7.24 | 177,169 |
| Aug 13, 2024 | 7.39 | 7.39 | 7.15 | 7.29 | 7.29 | 386,127 |
| Aug 12, 2024 | 7.45 | 7.48 | 7.30 | 7.32 | 7.32 | 191,430 |
| Aug 09, 2024 | 7.57 | 7.57 | 7.22 | 7.38 | 7.38 | 314,977 |
| Aug 08, 2024 | 7.50 | 7.53 | 7.35 | 7.50 | 7.50 | 195,047 |
| Aug 07, 2024 | 7.66 | 7.72 | 7.51 | 7.55 | 7.55 | 239,405 |
| Aug 06, 2024 | 7.64 | 7.72 | 7.51 | 7.59 | 7.59 | 323,870 |
| Aug 05, 2024 | 7.75 | 7.90 | 7.30 | 7.63 | 7.63 | 760,701 |
| Aug 02, 2024 | 7.87 | 8.27 | 7.87 | 7.99 | 7.99 | 669,970 |
| Aug 01, 2024 | 8.01 | 8.07 | 7.90 | 7.90 | 7.90 | 219,212 |
| Jul 31, 2024 | 8.05 | 8.13 | 8.02 | 8.06 | 8.06 | 305,594 |
| Jul 30, 2024 | 7.99 | 8.02 | 7.87 | 8.01 | 8.01 | 282,054 |
| Jul 29, 2024 | 8.19 | 8.35 | 7.94 | 7.96 | 7.96 | 234,141 |
| Jul 26, 2024 | 7.96 | 8.15 | 7.95 | 8.15 | 8.15 | 289,464 |
| Jul 25, 2024 | 7.97 | 7.97 | 7.75 | 7.96 | 7.96 | 554,192 |
| Jul 24, 2024 | 8.10 | 8.19 | 7.98 | 7.99 | 7.99 | 470,343 |
| Jul 23, 2024 | 8.32 | 8.37 | 8.23 | 8.23 | 8.23 | 477,096 |
| Jul 22, 2024 | 8.16 | 8.35 | 8.16 | 8.35 | 8.35 | 267,217 |
| Jul 19, 2024 | 8.46 | 8.46 | 8.15 | 8.15 | 8.15 | 695,222 |
| Jul 18, 2024 | 8.48 | 8.53 | 8.40 | 8.46 | 8.46 | 316,251 |
| Jul 17, 2024 | 8.47 | 8.50 | 8.32 | 8.43 | 8.43 | 434,797 |
| Jul 16, 2024 | 8.23 | 8.45 | 8.14 | 8.45 | 8.45 | 751,921 |
| Jul 15, 2024 | 8.74 | 8.74 | 7.99 | 8.25 | 8.25 | 2,146,262 |
| Jul 12, 2024 | 8.54 | 8.86 | 8.49 | 8.85 | 8.85 | 565,719 |
| Jul 11, 2024 | 8.60 | 8.65 | 8.48 | 8.54 | 8.54 | 175,158 |
| Jul 10, 2024 | 8.35 | 8.64 | 8.32 | 8.57 | 8.57 | 321,854 |
| Jul 09, 2024 | 8.41 | 8.60 | 8.34 | 8.35 | 8.35 | 234,880 |
| Jul 08, 2024 | 8.47 | 8.81 | 8.42 | 8.42 | 8.42 | 382,517 |
| Jul 05, 2024 | 8.48 | 8.64 | 8.47 | 8.57 | 8.57 | 349,380 |
| Jul 04, 2024 | 8.16 | 8.54 | 8.08 | 8.48 | 8.48 | 956,032 |
| Jul 03, 2024 | 7.83 | 8.02 | 7.80 | 7.95 | 7.95 | 359,232 |
| Jul 02, 2024 | 7.80 | 7.95 | 7.76 | 7.80 | 7.80 | 402,998 |
| Jul 01, 2024 | 8.05 | 8.12 | 7.84 | 7.84 | 7.84 | 372,443 |
| Jun 28, 2024 | 7.97 | 8.06 | 7.76 | 7.91 | 7.91 | 1,280,544 |
| Jun 27, 2024 | 9.14 | 9.14 | 7.91 | 7.97 | 7.97 | 2,448,979 |
| Jun 26, 2024 | 9.15 | 9.22 | 8.98 | 9.13 | 9.13 | 130,753 |
| Jun 25, 2024 | 9.16 | 9.22 | 9.07 | 9.14 | 9.14 | 111,801 |
| Jun 24, 2024 | 8.92 | 9.16 | 8.88 | 9.16 | 9.16 | 173,471 |
| Jun 21, 2024 | 8.90 | 8.92 | 8.83 | 8.87 | 8.87 | 147,681 |
| Jun 20, 2024 | 8.91 | 9.05 | 8.81 | 8.90 | 8.90 | 186,015 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.