Softlab S.p.A. (BIT:SFT)
Italy · Delayed Price · Currency is EUR 1.780
+0.190 (11.95%)
At close: Oct 7, 2026
Softlab Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1.59 | 1.83 | 1.57 | 1.78 | 1.78 | 11.95% | 137,277 |
| Oct 6, 2026 | 1.52 | 1.59 | 1.51 | 1.59 | 1.59 | 4.61% | 15,351 |
| Oct 5, 2026 | 1.41 | 1.52 | 1.41 | 1.52 | 1.52 | 2.70% | 4,343 |
| Oct 2, 2026 | 1.45 | 1.48 | 1.42 | 1.48 | 1.48 | 1.37% | 25,428 |
| Oct 1, 2026 | 1.43 | 1.48 | 1.42 | 1.46 | 1.46 | -1.02% | 7,420 |
| Sep 30, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | - | 850 |
| Sep 29, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | 3.15% | 1,000 |
| Sep 28, 2026 | 1.48 | 1.48 | 1.42 | 1.43 | 1.43 | -3.38% | 3,743 |
| Sep 25, 2026 | 1.49 | 1.49 | 1.44 | 1.48 | 1.48 | 1.37% | 19,067 |
| Sep 24, 2026 | 1.43 | 1.46 | 1.38 | 1.46 | 1.46 | 2.82% | 18,325 |
| Sep 23, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -4.05% | 1,000 |
| Sep 22, 2026 | 1.44 | 1.48 | 1.38 | 1.48 | 1.48 | 3.50% | 3,180 |
| Sep 21, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -1.38% | 393 |
| Sep 18, 2026 | 1.41 | 1.45 | 1.40 | 1.45 | 1.45 | - | 7,426 |
| Sep 17, 2026 | 1.46 | 1.46 | 1.40 | 1.45 | 1.45 | 3.94% | 970 |
| Sep 16, 2026 | 1.46 | 1.46 | 1.40 | 1.40 | 1.40 | -6.06% | 302 |
| Sep 15, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Sep 14, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Sep 11, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Sep 10, 2026 | 1.49 | 1.56 | 1.49 | 1.49 | 1.49 | -0.34% | 6,483 |
| Sep 9, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -4.49% | 102 |
| Sep 8, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Sep 7, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 1,001 |
| Sep 4, 2026 | 1.47 | 1.56 | 1.47 | 1.56 | 1.56 | 5.76% | 1,500 |
| Sep 3, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Sep 2, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Sep 1, 2026 | 1.43 | 1.48 | 1.43 | 1.48 | 1.48 | -0.34% | 6,381 |
| Aug 31, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | 1.02% | 300 |
| Aug 28, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Aug 27, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 2,000 |
| 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 |