Softlab S.p.A. (BIT:SFT)
Italy · Delayed Price · Currency is EUR 1.150
0.00 (0.00%)
At close: May 14, 2026
Softlab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 1.16 | 1.20 | 1.15 | 1.15 | 1.15 | - | 8,577 |
| May 12, 2026 | 1.16 | 1.21 | 1.10 | 1.15 | 1.15 | 4.55% | 14,647 |
| May 11, 2026 | 1.18 | 1.22 | 1.10 | 1.10 | 1.10 | -1.35% | 8,070 |
| May 8, 2026 | 1.12 | 1.18 | 1.08 | 1.12 | 1.12 | -5.11% | 6,747 |
| May 7, 2026 | 1.09 | 1.18 | 1.04 | 1.18 | 1.18 | 5.86% | 9,302 |
| May 6, 2026 | 1.10 | 1.18 | 1.10 | 1.11 | 1.11 | - | 8,492 |
| May 5, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| May 4, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -2.20% | 50 |
| Apr 30, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | -6.58% | 8,027 |
| Apr 29, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.41% | 11 |
| Apr 28, 2026 | 1.22 | 1.22 | 1.16 | 1.21 | 1.21 | 3.86% | 780 |
| Apr 27, 2026 | 1.13 | 1.17 | 1.13 | 1.17 | 1.17 | -4.51% | 2,030 |
| Apr 24, 2026 | 1.17 | 1.22 | 1.17 | 1.22 | 1.22 | -1.61% | 310 |
| Apr 23, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Apr 22, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | - | 10,332 |
| Apr 21, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | 2.90% | 3,275 |
| Apr 20, 2026 | 1.17 | 1.25 | 1.17 | 1.21 | 1.21 | 2.99% | 9,874 |
| Apr 17, 2026 | 1.19 | 1.19 | 1.12 | 1.17 | 1.17 | -1.27% | 910 |
| Apr 16, 2026 | 1.12 | 1.20 | 1.12 | 1.19 | 1.19 | 6.28% | 12,762 |
| Apr 15, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 5.19% | 11 |
| Apr 14, 2026 | 1.10 | 1.10 | 1.03 | 1.06 | 1.06 | 6.00% | 5,563 |
| Apr 13, 2026 | 1.11 | 1.11 | 1.00 | 1.00 | 1.00 | -6.54% | 2,520 |
| Apr 10, 2026 | 1.09 | 1.19 | 1.07 | 1.07 | 1.07 | 2.88% | 7,027 |
| Apr 9, 2026 | 1.00 | 1.04 | 0.93 | 1.04 | 1.04 | - | 11,842 |
| Apr 8, 2026 | 0.98 | 1.08 | 0.96 | 1.04 | 1.04 | 4.63% | 22,834 |
| Apr 7, 2026 | 0.97 | 0.99 | 0.93 | 0.99 | 0.99 | -0.60% | 3,272 |
| Apr 2, 2026 | 0.94 | 1.02 | 0.91 | 1.00 | 1.00 | 7.53% | 22,433 |
| Apr 1, 2026 | 0.91 | 0.95 | 0.91 | 0.93 | 0.93 | 2.20% | 3,020 |
| Mar 31, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 1,685 |
| Mar 30, 2026 | 0.94 | 0.94 | 0.91 | 0.91 | 0.91 | - | 2,347 |
| Mar 27, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.66% | 6,332 |
| Mar 26, 2026 | 0.91 | 0.95 | 0.91 | 0.92 | 0.92 | -8.86% | 14,671 |
| Mar 25, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -19.60% | 1,320 |
| Mar 24, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Mar 23, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Mar 20, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 4.17% | 511 |
| Mar 19, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -4.00% | 500 |
| Mar 18, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Mar 17, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Mar 16, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Mar 13, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Mar 12, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 4.17% | 12 |
| Mar 11, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -4.00% | 1,100 |
| Mar 10, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Mar 9, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Mar 6, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Mar 5, 2026 | 1.26 | 1.26 | 1.20 | 1.25 | 1.25 | 2.46% | 7,902 |
| 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 |