Borsa Italiana · SFL · stock
Safilo Group S.p.A. (SFL) stock price history
Every Borsa Italiana trading session of Safilo Group S.p.A. from Dec 9, 2005 to Nov 13, 2026: 5,309 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SFL adjusted close, 2005 to 2026
- €35.58
- All time high, 2005
- €2.40
- 52 week high, €1.50 low
- 5,309
- Daily sessions since 2005
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
SFL key facts
- Safilo Group S.p.A. (SFL) closed at €2.35 on Nov 13, 2026 on Borsa Italiana.
- SFL's all time high close is €35.58, set on Dec 9, 2005; its all time low close is €0.4570 on Oct 30, 2020.
- SFL's 52 week range is €1.50 to €2.40.
- SFL returned +26.2% over the year to Nov 13, 2026 and +46.1% over five years.
- Over ten years SFL returned -49%, -6.5% a year compounded.
- SFL's deepest drawdown was -98.7% from Dec 9, 2005 to Oct 30, 2020.
- DataCedar holds 5,309 daily sessions of SFL history from Dec 9, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SFL price chart, 2005 to 2026
SFL returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +25.0% |
| 3 months | +15.8% |
| 6 months | +49.2% |
| Year to date | +22.0% |
| 1 year | +26.2% |
| 3 years | +173.4% |
| 5 years | +46.1% |
| 10 years | -49.2% |
| Since Dec 9, 2005 | -93.4% |
| Compound annual growth, 20.9 years | -12.2% |
SFL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €35.58 on Dec 9, 2005
- All time low close
- €0.4570 on Oct 30, 2020
- 52 week high
- €2.40 on Nov 13, 2026
- 52 week low
- €1.50 on May 4, 2026
- Deepest drawdown
- -98.7% from Dec 9, 2005 to Oct 30, 2020, not yet recovered
- Best single session
- +24.4% on Mar 10, 2009
- Worst single session
- -29.3% on Nov 17, 2008
- Volatility, 1 year annualised
- 42.5%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2013, +155%
- Worst calendar year
- 2018, -76%
SFL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Dec 9, 2005; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €1.91 | €2.40 | €1.50 | €2.35 | +22.0% | 184.2M | 219 |
| 2025 | €0.9370 | €1.98 | €0.6500 | €1.93 | +106.7% | 300.6M | 252 |
| 2024 | €0.9220 | €1.28 | €0.8460 | €0.9320 | +2.0% | 220.2M | 253 |
| 2023 | €1.53 | €1.67 | €0.6845 | €0.9140 | -39.9% | 171.3M | 254 |
| 2022 | €1.55 | €1.72 | €1.03 | €1.52 | -3.3% | 210.3M | 256 |
| 2021 | €0.7211 | €1.82 | €0.6941 | €1.57 | +119.1% | 435M | 256 |
| 2020 | €1.01 | €1.06 | €0.4464 | €0.7184 | -28.5% | 226.3M | 255 |
| 2019 | €0.6355 | €1.46 | €0.6328 | €1.00 | +59.1% | 512.3M | 252 |
| 2018 | €2.65 | €3.10 | €0.6220 | €0.6310 | -76.3% | 119.2M | 252 |
| 2017 | €4.43 | €4.68 | €2.40 | €2.66 | -40.1% | 100.5M | 254 |
| 2016 | €5.94 | €5.94 | €3.47 | €4.44 | -25.7% | 55.3M | 256 |
| 2015 | €5.99 | €8.49 | €5.26 | €5.97 | -0.6% | 96.5M | 255 |
| 2014 | €9.92 | €10.76 | €5.09 | €6.01 | -36.6% | 87.5M | 251 |
| 2013 | €3.77 | €10.26 | €3.74 | €9.48 | +155.1% | 111M | 250 |
| 2012 | €2.70 | €3.83 | €2.27 | €3.72 | +36.5% | 83.5M | 253 |
| 2011 | €7.46 | €7.79 | €2.29 | €2.72 | -63.3% | 135.9M | 256 |
| 2010 | €4.47 | €7.75 | €3.38 | €7.42 | +68.6% | 138.9M | 256 |
| 2009 | €4.65 | €6.15 | €2.13 | €4.40 | -3.7% | 62.7M | 254 |
| 2008 | €16.84 | €17.29 | €3.30 | €4.57 | -72.3% | 76.8M | 253 |
| 2007 | €32.42 | €35.88 | €15.95 | €16.53 | -49.0% | 49.1M | 252 |
| 2006 | €35.22 | €35.30 | €22.62 | €32.42 | -7.0% | 32.1M | 254 |
| 2005 | €36.38 | €36.95 | €33.86 | €34.86 | n/a | 6.1M | 16 |
SFL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €2.35 | +19.5% |
| October 2026 | €1.97 | +9.2% |
| September 2026 | €1.80 | -0.6% |
| August 2026 | €1.81 | +9.7% |
| July 2026 | €1.65 | -3.6% |
| June 2026 | €1.71 | +5.2% |
| May 2026 | €1.63 | +1.8% |
| April 2026 | €1.60 | -5.7% |
| March 2026 | €1.70 | -10.1% |
| February 2026 | €1.89 | -11.5% |
| January 2026 | €2.13 | +10.6% |
| December 2025 | €1.93 | +3.0% |
About the SFL data
Daily bars. 5,309 sessions from Dec 9, 2005 to Nov 13, 2026, one row per Borsa Italiana trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Borsa Italiana trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 9, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/borsa-italiana%3ASFL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Borsa Italiana
Browse Borsa Italiana
Common questions
SFL share price history
