Softlab S.p.A. (BIT:SFT)
Italy · Delayed Price · Currency is EUR 1.570
+0.040 (2.61%)
Last updated: Sep 22, 2025, 9:00 AM CET
Softlab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1.55 | 1.56 | 1.53 | 1.53 | 1.53 | -2.55% | 9,925 |
| Sep 18, 2025 | 1.54 | 1.57 | 1.54 | 1.57 | 1.57 | - | 3,650 |
| Sep 17, 2025 | 1.63 | 1.63 | 1.57 | 1.57 | 1.57 | -0.63% | 4,798 |
| Sep 16, 2025 | 1.57 | 1.58 | 1.56 | 1.58 | 1.58 | - | 9,657 |
| Sep 15, 2025 | 1.62 | 1.64 | 1.52 | 1.58 | 1.58 | 2.60% | 119,850 |
| Sep 12, 2025 | 1.57 | 1.57 | 1.52 | 1.54 | 1.54 | 1.32% | 12,733 |
| Sep 11, 2025 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | -0.65% | 18,768 |
| Sep 10, 2025 | 1.68 | 1.68 | 1.51 | 1.53 | 1.53 | -2.55% | 22,617 |
| Sep 9, 2025 | 1.61 | 1.62 | 1.57 | 1.57 | 1.57 | -3.68% | 42,887 |
| Sep 8, 2025 | 1.57 | 1.70 | 1.57 | 1.63 | 1.63 | -0.91% | 53,343 |
| Sep 5, 2025 | 1.69 | 1.69 | 1.58 | 1.65 | 1.65 | -2.66% | 68,531 |
| Sep 4, 2025 | 1.83 | 1.85 | 1.66 | 1.69 | 1.69 | -7.14% | 103,663 |
| Sep 3, 2025 | 1.74 | 1.88 | 1.61 | 1.82 | 1.82 | 3.41% | 268,739 |
| Sep 2, 2025 | 1.60 | 1.76 | 1.57 | 1.76 | 1.76 | 12.10% | 118,499 |
| Sep 1, 2025 | 1.36 | 1.57 | 1.35 | 1.57 | 1.57 | 18.05% | 199,567 |
| Aug 29, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Aug 28, 2025 | 1.33 | 1.33 | 1.29 | 1.33 | 1.33 | -1.48% | 4,408 |
| Aug 27, 2025 | 1.32 | 1.35 | 1.29 | 1.35 | 1.35 | 2.27% | 13,391 |
| Aug 26, 2025 | 1.36 | 1.36 | 1.31 | 1.32 | 1.32 | -3.30% | 26,636 |
| Aug 25, 2025 | 1.38 | 1.38 | 1.34 | 1.37 | 1.37 | -0.73% | 12,205 |
| Aug 22, 2025 | 1.36 | 1.38 | 1.33 | 1.38 | 1.38 | 4.17% | 9,355 |
| Aug 21, 2025 | 1.33 | 1.33 | 1.30 | 1.32 | 1.32 | - | 19,081 |
| Aug 20, 2025 | 1.36 | 1.37 | 1.27 | 1.32 | 1.32 | -2.58% | 43,336 |
| Aug 19, 2025 | 1.40 | 1.40 | 1.36 | 1.36 | 1.36 | -3.90% | 36,725 |
| Aug 18, 2025 | 1.24 | 1.41 | 1.24 | 1.41 | 1.41 | 14.17% | 90,999 |
| Aug 14, 2025 | 1.26 | 1.32 | 1.22 | 1.24 | 1.24 | 1.65% | 50,569 |
| Aug 13, 2025 | 1.33 | 1.37 | 1.22 | 1.22 | 1.22 | -8.99% | 120,278 |
| Aug 12, 2025 | 1.23 | 1.37 | 1.23 | 1.34 | 1.34 | 10.79% | 91,121 |
| Aug 11, 2025 | 1.39 | 1.44 | 1.21 | 1.21 | 1.21 | -9.40% | 144,739 |
| Aug 8, 2025 | 1.38 | 1.38 | 1.26 | 1.33 | 1.33 | 0.76% | 10,847 |
| Aug 7, 2025 | 1.40 | 1.40 | 1.31 | 1.32 | 1.32 | -5.71% | 78,019 |
| Aug 6, 2025 | 1.28 | 1.40 | 1.21 | 1.40 | 1.40 | 19.15% | 70,190 |
| Aug 5, 2025 | 1.28 | 1.28 | 1.12 | 1.18 | 1.18 | 1.29% | 84,908 |
| Aug 4, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Aug 1, 2025 | 1.12 | 1.18 | 1.07 | 1.16 | 1.16 | 3.57% | 67,869 |
| Jul 31, 2025 | 1.15 | 1.15 | 1.10 | 1.12 | 1.12 | 0.45% | 4,509 |
| Jul 30, 2025 | 1.14 | 1.14 | 1.09 | 1.12 | 1.12 | 2.29% | 4,174 |
| Jul 29, 2025 | 1.13 | 1.13 | 1.05 | 1.09 | 1.09 | -3.96% | 44,525 |
| Jul 28, 2025 | 1.22 | 1.28 | 1.14 | 1.14 | 1.14 | -0.44% | 50,843 |
| Jul 25, 2025 | 1.15 | 1.16 | 1.10 | 1.14 | 1.14 | -4.60% | 73,026 |
| Jul 24, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -4.40% | 7,525 |
| Jul 23, 2025 | 1.24 | 1.28 | 1.20 | 1.25 | 1.25 | 2.46% | 13,145 |
| Jul 22, 2025 | 1.21 | 1.24 | 1.20 | 1.22 | 1.22 | 2.09% | 10,120 |
| Jul 21, 2025 | 1.22 | 1.22 | 1.15 | 1.20 | 1.20 | 3.02% | 10,906 |
| Jul 18, 2025 | 1.19 | 1.22 | 1.15 | 1.16 | 1.16 | -6.45% | 5,521 |
| Jul 17, 2025 | 1.24 | 1.24 | 1.16 | 1.24 | 1.24 | 0.81% | 5,530 |
| Jul 16, 2025 | 1.19 | 1.24 | 1.19 | 1.23 | 1.23 | 2.50% | 18,786 |
| Jul 15, 2025 | 1.19 | 1.28 | 1.14 | 1.20 | 1.20 | -0.41% | 42,142 |
| Jul 14, 2025 | 1.26 | 1.26 | 1.20 | 1.21 | 1.21 | -3.21% | 10,480 |
| Jul 11, 2025 | 1.32 | 1.32 | 1.19 | 1.25 | 1.25 | -5.68% | 72,858 |