Somnigroup International Inc. (BIT:1SGI)
Italy · Delayed Price · Currency is EUR 71.50
-3.00 (-4.03%)
At close: Sep 19, 2025
Somnigroup International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -4.03% | - |
| Sep 18, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Sep 17, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Sep 16, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Sep 15, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Sep 12, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Sep 11, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Sep 10, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Sep 9, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Sep 8, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Sep 5, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 3.47% | - |
| Sep 4, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Sep 3, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Sep 2, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Sep 1, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Aug 29, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -1.37% | - |
| Aug 28, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Aug 27, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 2.82% | - |
| Aug 26, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Aug 25, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 10.08% | - |
| Aug 22, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | - |
| Aug 21, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | - |
| Aug 20, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | - |
| Aug 19, 2025 | 64.37 | 64.37 | 64.37 | 64.50 | 64.37 | - | - |
| Aug 18, 2025 | 64.37 | 64.37 | 64.37 | 64.50 | 64.37 | - | - |
| Aug 14, 2025 | 64.37 | 64.37 | 64.37 | 64.50 | 64.37 | - | - |
| Aug 13, 2025 | 64.37 | 64.37 | 64.37 | 64.50 | 64.37 | - | - |
| Aug 12, 2025 | 64.37 | 64.37 | 64.37 | 64.50 | 64.37 | - | - |
| Aug 11, 2025 | 64.37 | 64.37 | 64.37 | 64.50 | 64.37 | - | - |
| Aug 8, 2025 | 64.37 | 64.37 | 64.37 | 64.50 | 64.37 | - | - |
| Aug 7, 2025 | 64.37 | 64.37 | 64.37 | 64.50 | 64.37 | - | - |
| Aug 6, 2025 | 64.37 | 64.37 | 64.37 | 64.50 | 64.37 | - | - |
| Aug 5, 2025 | 64.37 | 64.37 | 64.37 | 64.50 | 64.37 | 8.40% | - |
| Aug 4, 2025 | 59.38 | 59.38 | 59.38 | 59.50 | 59.38 | - | - |
| Aug 1, 2025 | 59.38 | 59.38 | 59.38 | 59.50 | 59.38 | -6.30% | - |
| Jul 31, 2025 | 63.37 | 63.37 | 63.37 | 63.50 | 63.37 | -2.31% | - |
| Jul 30, 2025 | 64.87 | 64.87 | 64.87 | 65.00 | 64.87 | -1.52% | - |
| Jul 29, 2025 | 65.87 | 65.87 | 65.87 | 66.00 | 65.87 | 3.94% | - |
| Jul 28, 2025 | 63.37 | 63.37 | 63.37 | 63.50 | 63.37 | 4.10% | - |
| Jul 25, 2025 | 60.88 | 60.88 | 60.88 | 61.00 | 60.88 | -4.69% | - |
| Jul 24, 2025 | 63.87 | 63.87 | 63.87 | 64.00 | 63.87 | -1.54% | - |
| Jul 23, 2025 | 64.87 | 64.87 | 64.87 | 65.00 | 64.87 | 4.00% | - |
| Jul 22, 2025 | 62.38 | 62.38 | 62.38 | 62.50 | 62.38 | 2.46% | - |
| Jul 21, 2025 | 60.88 | 60.88 | 60.88 | 61.00 | 60.88 | -2.40% | - |
| Jul 18, 2025 | 62.38 | 62.38 | 62.38 | 62.50 | 62.38 | 1.63% | - |
| Jul 17, 2025 | 61.38 | 61.38 | 61.38 | 61.50 | 61.38 | 1.65% | - |
| Jul 16, 2025 | 60.38 | 60.38 | 60.38 | 60.50 | 60.38 | -2.42% | - |
| Jul 15, 2025 | 61.88 | 61.88 | 61.88 | 62.00 | 61.88 | 3.33% | - |
| Jul 14, 2025 | 59.88 | 59.88 | 59.88 | 60.00 | 59.88 | 2.56% | - |
| Jul 11, 2025 | 58.38 | 58.38 | 58.38 | 58.50 | 58.38 | -4.88% | - |