Singapore markets open in 43 minutes
Straits Times Index
3,410.81 -29.07 (-0.85%) S&P 500
5,567.19 +30.17 (+0.54%) Dow
39,375.87 +67.87 (+0.17%) Nasdaq
18,352.76 +164.46 (+0.90%) Bitcoin USD
55,628.55 -2,450.06 (-4.22%) CMC Crypto 200
1,158.87 -49.82 (-4.12%)
Salvatore Ferragamo S.p.A. (SFER.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 03:30PM CEST
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 8.60 | 8.60 | 8.55 | 8.59 | 8.59 | - |
| 04 Jul 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - |
| 03 Jul 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| 02 Jul 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - |
| 01 Jul 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| 28 Jun 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - |
| 27 Jun 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - |
| 26 Jun 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
| 25 Jun 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
| 24 Jun 2024 | 8.91 | 9.03 | 8.91 | 9.03 | 9.03 | 889 |
| 21 Jun 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 20 Jun 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
| 19 Jun 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
| 18 Jun 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - |
| 17 Jun 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - |
| 14 Jun 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 13 Jun 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
| 12 Jun 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| 11 Jun 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
| 10 Jun 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
| 07 Jun 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
| 06 Jun 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| 05 Jun 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - |
| 04 Jun 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
| 03 Jun 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
| 31 May 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| 30 May 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
| 29 May 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
| 28 May 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - |
| 27 May 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 24 May 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
| 23 May 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 22 May 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
| 21 May 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - |
| 20 May 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - |
| 17 May 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
| 17 May 2024 | 0.1 Dividend | |||||
| 16 May 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.67 | - |
| 15 May 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.49 | - |
| 14 May 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.64 | - |
| 13 May 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.70 | - |
| 10 May 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.64 | - |
| 09 May 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.39 | - |
| 08 May 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.45 | - |
| 07 May 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.43 | - |
| 06 May 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.44 | - |
| 03 May 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.39 | - |
| 02 May 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.27 | - |
| 30 Apr 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.39 | - |
| 29 Apr 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.14 | - |
| 26 Apr 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.14 | - |
| 25 Apr 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.20 | - |
| 24 Apr 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.14 | - |
| 23 Apr 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 8.99 | - |
| 22 Apr 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.04 | - |
| 19 Apr 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 8.97 | - |
| 18 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.91 | - |
| 17 Apr 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.09 | - |
| 16 Apr 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.10 | - |
| 15 Apr 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.35 | - |
| 12 Apr 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.57 | - |
| 11 Apr 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.85 | - |
| 10 Apr 2024 | 10.54 | 10.54 | 10.27 | 10.27 | 10.16 | - |
| 09 Apr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.49 | - |
| 08 Apr 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.65 | - |
| 05 Apr 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.80 | - |
| 04 Apr 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.85 | - |
| 03 Apr 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.85 | - |
| 02 Apr 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.15 | - |
| 28 Mar 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.34 | - |
| 27 Mar 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.14 | - |
| 26 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.89 | - |
| 25 Mar 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.03 | - |
| 22 Mar 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.07 | - |
| 21 Mar 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.03 | - |
| 20 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.89 | - |
| 19 Mar 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.24 | - |
| 18 Mar 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.38 | - |
| 15 Mar 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.37 | - |
| 14 Mar 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.55 | - |
| 13 Mar 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.53 | - |
| 12 Mar 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.68 | - |
| 11 Mar 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.36 | - |
| 08 Mar 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.63 | - |
| 07 Mar 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.05 | - |
| 06 Mar 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.05 | - |
| 05 Mar 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.09 | - |
| 04 Mar 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.22 | - |
| 01 Mar 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.05 | - |
| 29 Feb 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.37 | - |
| 28 Feb 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.33 | - |
| 27 Feb 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.12 | - |
| 26 Feb 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.44 | - |
| 23 Feb 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.70 | - |
| 22 Feb 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.73 | - |
| 21 Feb 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.76 | - |
| 20 Feb 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.69 | - |
| 19 Feb 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.68 | - |
| 16 Feb 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.71 | - |
| 15 Feb 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.56 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.