Softlab S.p.A. (BIT:SFT)
Italy · Delayed Price · Currency is EUR 1.465
+0.080 (5.78%)
At close: Aug 26, 2026
Softlab Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.39 | 1.47 | 1.39 | 1.47 | 1.47 | 5.78% | 2,265 |
| Aug 25, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -6.10% | 913 |
| Aug 24, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Aug 21, 2026 | 1.37 | 1.48 | 1.37 | 1.48 | 1.48 | 8.06% | 3,068 |
| Aug 20, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.37% | 3,924 |
| Aug 19, 2026 | 1.37 | 1.37 | 1.32 | 1.36 | 1.36 | -1.09% | 3,362 |
| Aug 18, 2026 | 1.33 | 1.38 | 1.33 | 1.38 | 1.38 | -0.36% | 580 |
| Aug 17, 2026 | 1.38 | 1.38 | 1.29 | 1.38 | 1.38 | -4.83% | 19,869 |
| Aug 14, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Aug 13, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Aug 12, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Aug 11, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.03% | 87 |
| Aug 10, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Aug 7, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | - | 600 |
| Aug 6, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 2.07% | 104 |
| Aug 5, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 12 |
| Aug 4, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Aug 3, 2026 | 1.45 | 1.50 | 1.43 | 1.45 | 1.45 | 3.57% | 4,465 |
| Jul 31, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Jul 30, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.36% | 4,135 |
| Jul 29, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 4,128 |
| Jul 28, 2026 | 1.45 | 1.45 | 1.39 | 1.41 | 1.41 | -3.10% | 13,023 |
| Jul 27, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jul 24, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -6.45% | 1,000 |
| Jul 23, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 50 |
| Jul 22, 2026 | 1.49 | 1.55 | 1.49 | 1.55 | 1.55 | - | 7,800 |
| Jul 21, 2026 | 1.56 | 1.56 | 1.48 | 1.55 | 1.55 | -0.32% | 6,686 |
| Jul 20, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 3.67% | 200 |
| Jul 17, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -4.46% | 500 |
| Jul 16, 2026 | 1.51 | 1.57 | 1.51 | 1.57 | 1.57 | 3.63% | 2,101 |
| Jul 15, 2026 | 1.52 | 1.52 | 1.50 | 1.52 | 1.52 | 2.36% | 14,891 |
| Jul 14, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -5.73% | 44 |
| Jul 13, 2026 | 1.53 | 1.57 | 1.53 | 1.57 | 1.57 | 6.08% | 5,525 |
| Jul 10, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -3.90% | 25 |
| Jul 9, 2026 | 1.56 | 1.62 | 1.54 | 1.54 | 1.54 | - | 9,728 |
| Jul 8, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | - | 1,200 |
| Jul 7, 2026 | 1.55 | 1.55 | 1.49 | 1.54 | 1.54 | -2.22% | 11,872 |
| Jul 6, 2026 | 1.59 | 1.59 | 1.53 | 1.58 | 1.58 | -1.25% | 6,490 |
| Jul 3, 2026 | 1.56 | 1.60 | 1.56 | 1.60 | 1.60 | -0.31% | 2,617 |
| Jul 2, 2026 | 1.53 | 1.61 | 1.53 | 1.60 | 1.60 | 1.59% | 10,658 |
| Jul 1, 2026 | 1.47 | 1.65 | 1.47 | 1.58 | 1.58 | 1.61% | 19,503 |
| Jun 30, 2026 | 1.51 | 1.60 | 1.51 | 1.55 | 1.55 | 2.99% | 22,959 |
| Jun 29, 2026 | 1.50 | 1.60 | 1.46 | 1.51 | 1.51 | -0.99% | 16,886 |
| Jun 26, 2026 | 1.46 | 1.53 | 1.46 | 1.52 | 1.52 | - | 8,783 |
| Jun 25, 2026 | 1.46 | 1.52 | 1.46 | 1.52 | 1.52 | -0.33% | 2,651 |
| Jun 24, 2026 | 1.47 | 1.57 | 1.47 | 1.53 | 1.53 | 2.69% | 5,532 |
| Jun 23, 2026 | 1.45 | 1.54 | 1.45 | 1.49 | 1.49 | -1.66% | 9,315 |
| Jun 22, 2026 | 1.59 | 1.64 | 1.45 | 1.51 | 1.51 | -5.03% | 29,296 |
| Jun 19, 2026 | 1.64 | 1.64 | 1.50 | 1.59 | 1.59 | 3.25% | 15,069 |
| Jun 18, 2026 | 1.64 | 1.64 | 1.54 | 1.54 | 1.54 | -1.60% | 10,435 |