Softlab S.p.A. (BIT:SFT)
Italy · Delayed Price · Currency is EUR 1.325
-0.010 (-0.75%)
Last updated: Aug 13, 2025
Softlab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 1.23 | 1.37 | 1.23 | 1.34 | - | 10.79% | 91,121 |
| Aug 11, 2025 | 1.39 | 1.44 | 1.21 | 1.21 | - | -9.40% | 144,739 |
| Aug 8, 2025 | 1.38 | 1.38 | 1.26 | 1.33 | - | 0.76% | 10,847 |
| Aug 7, 2025 | 1.40 | 1.40 | 1.31 | 1.32 | - | -5.71% | 78,019 |
| Aug 6, 2025 | 1.28 | 1.40 | 1.21 | 1.40 | - | 19.15% | 70,190 |
| Aug 5, 2025 | 1.28 | 1.28 | 1.12 | 1.18 | - | 1.29% | 84,908 |
| Aug 4, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | - | - | - |
| Aug 1, 2025 | 1.12 | 1.18 | 1.07 | 1.16 | - | 3.57% | 67,869 |
| Jul 31, 2025 | 1.15 | 1.15 | 1.10 | 1.12 | - | 0.45% | 4,509 |
| Jul 30, 2025 | 1.14 | 1.14 | 1.09 | 1.12 | - | 2.29% | 4,174 |
| Jul 29, 2025 | 1.13 | 1.13 | 1.05 | 1.09 | - | -3.96% | 44,525 |
| Jul 28, 2025 | 1.22 | 1.28 | 1.14 | 1.14 | - | -0.44% | 50,843 |
| Jul 25, 2025 | 1.15 | 1.16 | 1.10 | 1.14 | - | -4.60% | 73,026 |
| Jul 24, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | - | -4.40% | 7,525 |
| Jul 23, 2025 | 1.24 | 1.28 | 1.20 | 1.25 | - | 2.46% | 13,145 |
| Jul 22, 2025 | 1.21 | 1.24 | 1.20 | 1.22 | - | 2.09% | 10,120 |
| Jul 21, 2025 | 1.22 | 1.22 | 1.15 | 1.20 | - | 3.02% | 10,906 |
| Jul 18, 2025 | 1.19 | 1.22 | 1.15 | 1.16 | - | -6.45% | 5,521 |
| Jul 17, 2025 | 1.24 | 1.24 | 1.16 | 1.24 | - | 0.81% | 5,530 |
| Jul 16, 2025 | 1.19 | 1.24 | 1.19 | 1.23 | - | 2.50% | 18,786 |
| Jul 15, 2025 | 1.19 | 1.28 | 1.14 | 1.20 | - | -0.41% | 42,142 |
| Jul 14, 2025 | 1.26 | 1.26 | 1.20 | 1.21 | - | -3.21% | 10,480 |
| Jul 11, 2025 | 1.32 | 1.32 | 1.19 | 1.25 | - | -5.68% | 72,858 |
| Jul 10, 2025 | 1.43 | 1.45 | 1.32 | 1.32 | - | -3.65% | 68,927 |
| Jul 9, 2025 | 1.25 | 1.37 | 1.25 | 1.37 | - | 11.84% | 184,742 |
| Jul 8, 2025 | 1.22 | 1.26 | 1.19 | 1.23 | - | 2.94% | 56,895 |
| Jul 7, 2025 | 1.20 | 1.22 | 1.19 | 1.19 | - | -0.42% | 17,315 |
| Jul 4, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | - | 1,192 |
| Jul 3, 2025 | 1.17 | 1.22 | 1.16 | 1.20 | - | 6.70% | 25,234 |
| Jul 2, 2025 | 1.08 | 1.17 | 1.07 | 1.12 | - | 9.27% | 28,260 |
| Jul 1, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | - | 1.49% | 3,304 |
| Jun 30, 2025 | 0.93 | 1.02 | 0.93 | 1.01 | - | 4.12% | 6,803 |
| Jun 27, 2025 | 1.04 | 1.05 | 0.96 | 0.97 | - | -2.22% | 5,658 |
| Jun 26, 2025 | 1.00 | 1.04 | 0.98 | 0.99 | - | 1.22% | 11,507 |
| Jun 25, 2025 | 1.15 | 1.15 | 0.98 | 0.98 | - | -7.98% | 14,274 |
| Jun 24, 2025 | 1.17 | 1.17 | 1.00 | 1.07 | - | -0.47% | 14,697 |
| Jun 23, 2025 | 1.04 | 1.14 | 0.99 | 1.07 | - | 3.38% | 23,724 |
| Jun 20, 2025 | 1.15 | 1.15 | 1.02 | 1.04 | - | -6.76% | 29,043 |
| Jun 19, 2025 | 1.20 | 1.20 | 1.10 | 1.11 | - | -7.11% | 14,480 |
| Jun 18, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | - | 0.84% | 1,378 |
| Jun 17, 2025 | 1.19 | 1.20 | 1.18 | 1.19 | - | 3.95% | 20,572 |
| Jun 16, 2025 | 1.19 | 1.19 | 1.10 | 1.14 | - | 3.64% | 14,482 |
| Jun 13, 2025 | 1.15 | 1.20 | 1.10 | 1.10 | - | -2.22% | 5,582 |
| Jun 12, 2025 | 1.17 | 1.17 | 1.11 | 1.13 | - | -7.79% | 37,800 |
| Jun 11, 2025 | 1.20 | 1.22 | 1.15 | 1.22 | - | 8.44% | 56,615 |
| Jun 10, 2025 | 1.20 | 1.20 | 1.10 | 1.13 | - | -2.17% | 19,163 |
| Jun 9, 2025 | 1.11 | 1.21 | 1.11 | 1.15 | - | -4.17% | 3,151 |
| Jun 6, 2025 | 1.10 | 1.21 | 1.10 | 1.20 | - | 0.42% | 2,410 |
| Jun 5, 2025 | 1.21 | 1.22 | 1.16 | 1.20 | - | 0.84% | 5,344 |
| Jun 4, 2025 | 1.17 | 1.21 | 1.12 | 1.19 | - | 4.41% | 37,950 |