SG Company S.p.A. (BIT:SGC)
Italy · Delayed Price · Currency is EUR 0.2390
-0.0060 (-2.45%)
At close: Feb 11, 2026
SG Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | - | 0.82% | 945,000 |
| Feb 10, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 72,000 |
| Feb 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.54% | 94,500 |
| Feb 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 9,750 |
| Feb 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Feb 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.78% | 148,500 |
| Feb 3, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Feb 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.40% | 10,500 |
| Jan 30, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.38% | 4,500 |
| Jan 29, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 4.35% | 187,500 |
| Jan 28, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -6.30% | 255,000 |
| Jan 27, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -3.23% | 63,000 |
| Jan 26, 2026 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | -7.31% | 117,000 |
| Jan 23, 2026 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | 2.73% | 115,500 |
| Jan 22, 2026 | 0.31 | 0.32 | 0.29 | 0.29 | 0.29 | -3.30% | 259,500 |
| Jan 21, 2026 | 0.29 | 0.32 | 0.29 | 0.30 | 0.30 | 2.71% | 467,250 |
| Jan 20, 2026 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 3.51% | 405,750 |
| Jan 19, 2026 | 0.26 | 0.29 | 0.25 | 0.29 | 0.29 | 6.74% | 529,500 |
| Jan 16, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.75% | 5,250 |
| Jan 15, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 49,500 |
| Jan 14, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 115,500 |
| Jan 13, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 6.12% | 42,000 |
| Jan 12, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.21% | 33,000 |
| Jan 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | 7,500 |
| Jan 8, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.59% | 94,500 |
| Jan 7, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.71% | 2,250 |
| Jan 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.88% | 750 |
| Jan 5, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 15,000 |
| Jan 2, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.82% | 21,750 |
| Dec 30, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.40% | 1,500 |
| Dec 29, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 53,250 |
| Dec 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.88% | 22,500 |
| Dec 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.80% | 6,000 |
| Dec 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Dec 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.46% | 3,750 |
| Dec 17, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.40% | 1,500 |
| Dec 16, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 1,500 |
| Dec 15, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 5.04% | 66,750 |
| Dec 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 30,750 |
| Dec 11, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.86% | 126,750 |
| Dec 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -7.20% | 135,750 |
| Dec 9, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.38% | 750 |
| Dec 8, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 6.00% | 55,500 |
| Dec 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.19% | 13,500 |
| Dec 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Dec 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.94% | 44,250 |
| Dec 2, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | 3.20% | 26,250 |
| Dec 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Nov 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.81% | 1,500 |
| Nov 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.80% | 22,500 |