Sogefi S.p.A. (BIT:SGF)
Italy · Delayed Price · Currency is EUR 2.630
+0.010 (0.38%)
Last updated: Sep 22, 2025, 10:35 AM CET
Sogefi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 2.65 | 2.68 | 2.62 | 2.62 | 2.62 | -1.13% | 242,877 |
| Sep 18, 2025 | 2.62 | 2.66 | 2.60 | 2.65 | 2.65 | 2.71% | 145,510 |
| Sep 17, 2025 | 2.65 | 2.68 | 2.58 | 2.58 | 2.58 | -2.64% | 224,792 |
| Sep 16, 2025 | 2.64 | 2.69 | 2.64 | 2.65 | 2.65 | -0.75% | 159,094 |
| Sep 15, 2025 | 2.67 | 2.71 | 2.66 | 2.67 | 2.67 | -0.37% | 102,847 |
| Sep 12, 2025 | 2.66 | 2.69 | 2.65 | 2.68 | 2.68 | - | 68,048 |
| Sep 11, 2025 | 2.66 | 2.68 | 2.64 | 2.68 | 2.68 | 0.75% | 53,258 |
| Sep 10, 2025 | 2.67 | 2.71 | 2.62 | 2.66 | 2.66 | -0.56% | 156,908 |
| Sep 9, 2025 | 2.71 | 2.72 | 2.66 | 2.68 | 2.68 | -1.11% | 88,626 |
| Sep 8, 2025 | 2.60 | 2.74 | 2.60 | 2.71 | 2.71 | 3.64% | 162,389 |
| Sep 5, 2025 | 2.59 | 2.63 | 2.59 | 2.61 | 2.61 | 0.19% | 100,209 |
| Sep 4, 2025 | 2.57 | 2.62 | 2.56 | 2.61 | 2.61 | 1.36% | 79,047 |
| Sep 3, 2025 | 2.66 | 2.66 | 2.57 | 2.57 | 2.57 | -2.84% | 138,475 |
| Sep 2, 2025 | 2.70 | 2.70 | 2.65 | 2.65 | 2.65 | -1.86% | 94,364 |
| Sep 1, 2025 | 2.70 | 2.74 | 2.69 | 2.70 | 2.70 | -0.55% | 103,800 |
| Aug 29, 2025 | 2.70 | 2.72 | 2.69 | 2.71 | 2.71 | - | 89,631 |
| Aug 28, 2025 | 2.67 | 2.73 | 2.67 | 2.71 | 2.71 | 1.31% | 157,594 |
| Aug 27, 2025 | 2.71 | 2.71 | 2.66 | 2.68 | 2.68 | -1.11% | 107,372 |
| Aug 26, 2025 | 2.69 | 2.72 | 2.68 | 2.71 | 2.71 | -0.55% | 85,746 |
| Aug 25, 2025 | 2.71 | 2.74 | 2.71 | 2.72 | 2.72 | -0.73% | 79,059 |
| Aug 22, 2025 | 2.72 | 2.75 | 2.71 | 2.74 | 2.74 | 0.37% | 96,427 |
| Aug 21, 2025 | 2.72 | 2.78 | 2.72 | 2.73 | 2.73 | -0.18% | 109,516 |
| Aug 20, 2025 | 2.76 | 2.78 | 2.73 | 2.74 | 2.74 | -1.97% | 90,313 |
| Aug 19, 2025 | 2.72 | 2.79 | 2.70 | 2.79 | 2.79 | 2.95% | 298,720 |
| Aug 18, 2025 | 2.74 | 2.76 | 2.70 | 2.71 | 2.71 | -0.73% | 188,577 |
| Aug 14, 2025 | 2.70 | 2.73 | 2.69 | 2.73 | 2.73 | 1.30% | 183,348 |
| Aug 13, 2025 | 2.70 | 2.73 | 2.69 | 2.70 | 2.70 | 0.19% | 130,427 |
| Aug 12, 2025 | 2.55 | 2.72 | 2.55 | 2.69 | 2.69 | 4.47% | 371,298 |
| Aug 11, 2025 | 2.59 | 2.65 | 2.57 | 2.58 | 2.58 | -1.90% | 173,210 |
| Aug 8, 2025 | 2.57 | 2.63 | 2.57 | 2.63 | 2.63 | 0.96% | 203,699 |
| Aug 7, 2025 | 2.66 | 2.66 | 2.53 | 2.60 | 2.60 | -2.62% | 517,777 |
| Aug 6, 2025 | 2.66 | 2.70 | 2.66 | 2.67 | 2.67 | 0.38% | 127,082 |
| Aug 5, 2025 | 2.65 | 2.67 | 2.62 | 2.66 | 2.66 | -0.19% | 178,121 |
| Aug 4, 2025 | 2.70 | 2.72 | 2.66 | 2.67 | 2.67 | - | 263,014 |
| Aug 1, 2025 | 2.73 | 2.80 | 2.66 | 2.67 | 2.67 | -2.74% | 430,290 |
| Jul 31, 2025 | 2.77 | 2.79 | 2.69 | 2.74 | 2.74 | -1.26% | 668,658 |
| Jul 30, 2025 | 2.63 | 2.80 | 2.63 | 2.78 | 2.78 | 5.51% | 1,149,535 |
| Jul 29, 2025 | 2.51 | 2.64 | 2.51 | 2.63 | 2.63 | 5.62% | 1,075,319 |
| Jul 28, 2025 | 2.44 | 2.55 | 2.35 | 2.49 | 2.49 | 2.68% | 1,290,606 |
| Jul 25, 2025 | 2.45 | 2.45 | 2.39 | 2.43 | 2.43 | 0.21% | 257,356 |
| Jul 24, 2025 | 2.40 | 2.45 | 2.37 | 2.42 | 2.42 | 0.62% | 553,988 |
| Jul 23, 2025 | 2.32 | 2.42 | 2.29 | 2.41 | 2.41 | 5.25% | 710,527 |
| Jul 22, 2025 | 2.30 | 2.32 | 2.29 | 2.29 | 2.29 | -1.30% | 93,999 |
| Jul 21, 2025 | 2.28 | 2.32 | 2.27 | 2.32 | 2.32 | 1.54% | 335,604 |
| Jul 18, 2025 | 2.25 | 2.28 | 2.23 | 2.28 | 2.28 | 1.79% | 167,419 |
| Jul 17, 2025 | 2.25 | 2.25 | 2.23 | 2.24 | 2.24 | 0.90% | 60,947 |
| Jul 16, 2025 | 2.28 | 2.28 | 2.22 | 2.22 | 2.22 | -1.33% | 88,927 |
| Jul 15, 2025 | 2.22 | 2.27 | 2.22 | 2.25 | 2.25 | 1.58% | 145,420 |
| Jul 14, 2025 | 2.20 | 2.22 | 2.18 | 2.22 | 2.22 | -1.12% | 108,143 |
| Jul 11, 2025 | 2.26 | 2.26 | 2.23 | 2.24 | 2.24 | -0.88% | 90,517 |