Softlab S.p.A. (BIT:SFT)
Italy · Delayed Price · Currency is EUR 1.630
+0.035 (2.19%)
At close: Jun 3, 2026
Softlab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.60 | 1.63 | 1.51 | 1.63 | 1.63 | 2.19% | 38,301 |
| Jun 2, 2026 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | -1.24% | 16,405 |
| Jun 1, 2026 | 1.67 | 1.67 | 1.62 | 1.62 | 1.62 | -0.92% | 13,701 |
| May 29, 2026 | 1.66 | 1.70 | 1.62 | 1.63 | 1.63 | - | 29,774 |
| May 28, 2026 | 1.62 | 1.67 | 1.62 | 1.63 | 1.63 | 1.24% | 14,516 |
| May 27, 2026 | 1.80 | 1.80 | 1.59 | 1.61 | 1.61 | -9.04% | 62,717 |
| May 26, 2026 | 1.83 | 1.98 | 1.75 | 1.77 | 1.77 | -3.28% | 150,526 |
| May 25, 2026 | 1.68 | 1.84 | 1.60 | 1.83 | 1.83 | 18.45% | 205,585 |
| May 22, 2026 | 1.50 | 1.66 | 1.50 | 1.55 | 1.55 | 3.69% | 121,176 |
| May 21, 2026 | 1.51 | 1.51 | 1.36 | 1.49 | 1.49 | -1.97% | 22,384 |
| May 20, 2026 | 1.56 | 1.60 | 1.50 | 1.52 | 1.52 | -1.30% | 54,305 |
| May 19, 2026 | 1.57 | 1.64 | 1.53 | 1.54 | 1.54 | 9.61% | 204,020 |
| May 18, 2026 | 1.12 | 1.41 | 1.12 | 1.41 | 1.41 | 22.17% | 109,939 |
| May 15, 2026 | 1.10 | 1.15 | 1.03 | 1.15 | 1.15 | - | 8,904 |
| May 14, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | - | 3,825 |
| 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 | - | - |