Softlab S.p.A. (BIT:SFT)
Italy · Delayed Price · Currency is EUR 1.220
-0.010 (-0.81%)
At close: Mar 4, 2026
Softlab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -0.81% | 271 |
| Mar 3, 2026 | 1.21 | 1.25 | 1.21 | 1.23 | 1.23 | 6.96% | 5,157 |
| Mar 2, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -7.26% | 345 |
| Feb 27, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 2.06% | 2,011 |
| Feb 26, 2026 | 1.18 | 1.23 | 1.16 | 1.22 | 1.22 | -2.02% | 778 |
| Feb 25, 2026 | 1.19 | 1.24 | 1.19 | 1.24 | 1.24 | 0.40% | 28 |
| Feb 24, 2026 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | -0.80% | 986 |
| Feb 23, 2026 | 1.25 | 1.25 | 1.19 | 1.25 | 1.25 | 2.05% | 107 |
| Feb 20, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Feb 19, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | - | 6,209 |
| Feb 18, 2026 | 1.22 | 1.22 | 1.17 | 1.22 | 1.22 | -0.41% | 2,154 |
| Feb 17, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Feb 16, 2026 | 1.18 | 1.23 | 1.18 | 1.23 | 1.23 | -1.21% | 611 |
| Feb 13, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Feb 12, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.40% | 2,011 |
| Feb 11, 2026 | 1.19 | 1.25 | 1.19 | 1.25 | 1.25 | - | 59 |
| Feb 10, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 1.63% | 11,691 |
| Feb 9, 2026 | 1.18 | 1.23 | 1.18 | 1.23 | 1.23 | -0.81% | 527 |
| Feb 6, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | - | 2,792 |
| Feb 5, 2026 | 1.19 | 1.24 | 1.18 | 1.24 | 1.24 | - | 4,794 |
| Feb 4, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.23% | 11 |
| Feb 3, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | - | 2,822 |
| Feb 2, 2026 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | -0.81% | 700 |
| Jan 30, 2026 | 1.20 | 1.23 | 1.17 | 1.23 | 1.23 | - | 5,854 |
| Jan 29, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Jan 28, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Jan 27, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | 2.50% | 2,125 |
| Jan 26, 2026 | 1.19 | 1.25 | 1.19 | 1.20 | 1.20 | 0.84% | 627 |
| Jan 23, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | 25 |
| Jan 22, 2026 | 1.16 | 1.21 | 1.11 | 1.20 | 1.20 | -0.83% | 749 |
| Jan 21, 2026 | 1.19 | 1.21 | 1.18 | 1.21 | 1.21 | - | 3,833 |
| Jan 20, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | -0.82% | 2,009 |
| Jan 19, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.24% | 9 |
| Jan 16, 2026 | 1.24 | 1.24 | 1.20 | 1.21 | 1.21 | -0.82% | 168 |
| Jan 15, 2026 | 1.22 | 1.22 | 1.16 | 1.22 | 1.22 | 2.97% | 5,177 |
| Jan 14, 2026 | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -0.42% | 7,877 |
| Jan 13, 2026 | 1.19 | 1.23 | 1.18 | 1.19 | 1.19 | -5.20% | 3,313 |
| Jan 12, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 3.31% | 8 |
| Jan 9, 2026 | 1.23 | 1.23 | 1.19 | 1.21 | 1.21 | -3.20% | 2,503 |
| Jan 8, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 2.88% | 8 |
| Jan 7, 2026 | 1.24 | 1.24 | 1.18 | 1.22 | 1.22 | -1.22% | 7,302 |
| Jan 6, 2026 | 1.19 | 1.23 | 1.19 | 1.23 | 1.23 | -0.40% | 1,009 |
| Jan 5, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | 0.41% | 1,008 |
| Jan 2, 2026 | 1.21 | 1.24 | 1.21 | 1.23 | 1.23 | -1.60% | 2,284 |
| Dec 30, 2025 | 1.27 | 1.27 | 1.19 | 1.25 | 1.25 | 3.31% | 4,233 |
| Dec 29, 2025 | 1.28 | 1.28 | 1.18 | 1.21 | 1.21 | -0.41% | 2,426 |
| Dec 23, 2025 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -2.80% | 4,242 |
| Dec 22, 2025 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -1.57% | 1,548 |
| Dec 19, 2025 | 1.27 | 1.27 | 1.25 | 1.27 | 1.27 | -1.17% | 4,672 |
| Dec 18, 2025 | 1.32 | 1.37 | 1.27 | 1.29 | 1.29 | -6.88% | 12,503 |