Somnigroup International Inc. (BIT:1SGI)
Italy · Delayed Price · Currency is EUR 69.50
-1.50 (-2.11%)
At close: Oct 31, 2025
Somnigroup International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -2.11% | - |
| Oct 30, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -0.70% | - |
| Oct 29, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Oct 28, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -0.69% | - |
| Oct 27, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Oct 24, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -0.69% | - |
| Oct 23, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -0.68% | - |
| Oct 22, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.69% | - |
| Oct 21, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Oct 20, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -0.68% | - |
| Oct 17, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -1.35% | - |
| Oct 16, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -0.67% | - |
| Oct 15, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 1.36% | - |
| Oct 14, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Oct 13, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -1.34% | - |
| Oct 10, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 1.36% | - |
| Oct 9, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Oct 8, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Oct 7, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 0.68% | - |
| Oct 6, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Oct 3, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.69% | - |
| Oct 2, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 1.40% | - |
| Oct 1, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 1.42% | - |
| Sep 30, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -1.40% | - |
| Sep 29, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 0.70% | - |
| Sep 26, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -0.70% | - |
| Sep 25, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -1.38% | - |
| Sep 24, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Sep 23, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -0.68% | - |
| Sep 22, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 2.10% | - |
| 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% | - |