Softlab S.p.A. (BIT:SFT)
Italy · Delayed Price · Currency is EUR 1.380
-0.010 (-0.72%)
At close: Oct 31, 2025
Softlab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.40 | 1.40 | 1.32 | 1.38 | 1.38 | -0.72% | 5,098 |
| Oct 30, 2025 | 1.39 | 1.42 | 1.36 | 1.39 | 1.39 | - | 2,366 |
| Oct 29, 2025 | 1.37 | 1.43 | 1.35 | 1.39 | 1.39 | -2.80% | 2,085 |
| Oct 28, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Oct 27, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 1,398 |
| Oct 24, 2025 | 1.40 | 1.46 | 1.39 | 1.43 | 1.43 | 2.88% | 2,968 |
| Oct 23, 2025 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | -0.71% | 208 |
| Oct 22, 2025 | 1.42 | 1.45 | 1.35 | 1.40 | 1.40 | -5.41% | 29,445 |
| Oct 21, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Oct 20, 2025 | 1.46 | 1.49 | 1.46 | 1.48 | 1.48 | 3.50% | 5,603 |
| Oct 17, 2025 | 1.50 | 1.51 | 1.40 | 1.43 | 1.43 | -4.98% | 7,273 |
| Oct 16, 2025 | 1.52 | 1.52 | 1.44 | 1.51 | 1.51 | 2.38% | 7,310 |
| Oct 15, 2025 | 1.44 | 1.47 | 1.43 | 1.47 | 1.47 | -0.34% | 3,514 |
| Oct 14, 2025 | 1.45 | 1.48 | 1.44 | 1.48 | 1.48 | -1.01% | 2,126 |
| Oct 13, 2025 | 1.49 | 1.50 | 1.45 | 1.49 | 1.49 | -0.33% | 23,861 |
| Oct 10, 2025 | 1.52 | 1.52 | 1.45 | 1.50 | 1.50 | 1.36% | 5,162 |
| Oct 9, 2025 | 1.52 | 1.52 | 1.46 | 1.48 | 1.48 | -0.34% | 6,807 |
| Oct 8, 2025 | 1.48 | 1.49 | 1.46 | 1.48 | 1.48 | -2.95% | 24,750 |
| Oct 7, 2025 | 1.56 | 1.56 | 1.50 | 1.53 | 1.53 | 0.66% | 20,439 |
| Oct 6, 2025 | 1.52 | 1.52 | 1.48 | 1.52 | 1.52 | - | 41,672 |
| Oct 3, 2025 | 1.52 | 1.52 | 1.46 | 1.52 | 1.52 | 2.02% | 17,344 |
| Oct 2, 2025 | 1.56 | 1.56 | 1.46 | 1.49 | 1.49 | - | 34,850 |
| Oct 1, 2025 | 1.57 | 1.57 | 1.48 | 1.49 | 1.49 | -1.98% | 20,059 |
| Sep 30, 2025 | 1.56 | 1.56 | 1.50 | 1.52 | 1.52 | -1.62% | 12,317 |
| Sep 29, 2025 | 1.59 | 1.59 | 1.52 | 1.54 | 1.54 | -0.65% | 16,938 |
| Sep 26, 2025 | 1.57 | 1.61 | 1.52 | 1.55 | 1.55 | - | 35,467 |
| Sep 25, 2025 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | -0.32% | 6,007 |
| Sep 24, 2025 | 1.56 | 1.56 | 1.53 | 1.56 | 1.56 | 0.32% | 6,336 |
| Sep 23, 2025 | 1.52 | 1.57 | 1.52 | 1.55 | 1.55 | -0.96% | 4,463 |
| Sep 22, 2025 | 1.57 | 1.57 | 1.53 | 1.57 | 1.57 | 2.29% | 2,340 |
| 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 |