Sogefi S.p.A. (BIT:SGF)
Italy · Delayed Price · Currency is EUR 2.125
+0.075 (3.66%)
Last updated: Mar 4, 2026, 3:44 PM CET
Sogefi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 2.06 | 2.13 | 2.06 | 2.10 | - | 2.20% | 223,151 |
| Mar 3, 2026 | 2.31 | 2.31 | 2.03 | 2.05 | 2.05 | -12.02% | 1,958,504 |
| Mar 2, 2026 | 2.88 | 2.90 | 2.30 | 2.33 | 2.33 | -23.86% | 1,820,196 |
| Feb 27, 2026 | 3.10 | 3.15 | 3.06 | 3.06 | 3.06 | -1.61% | 124,707 |
| Feb 26, 2026 | 3.13 | 3.13 | 3.09 | 3.11 | 3.11 | -0.48% | 89,378 |
| Feb 25, 2026 | 3.12 | 3.18 | 3.12 | 3.13 | 3.13 | -0.95% | 58,632 |
| Feb 24, 2026 | 3.10 | 3.17 | 3.09 | 3.16 | 3.16 | 2.10% | 94,360 |
| Feb 23, 2026 | 3.13 | 3.15 | 3.06 | 3.09 | 3.09 | -1.59% | 288,453 |
| Feb 20, 2026 | 3.20 | 3.22 | 3.13 | 3.14 | 3.14 | -2.94% | 215,010 |
| Feb 19, 2026 | 3.20 | 3.27 | 3.16 | 3.24 | 3.24 | 0.78% | 143,913 |
| Feb 18, 2026 | 3.16 | 3.21 | 3.15 | 3.21 | 3.21 | 1.10% | 70,595 |
| Feb 17, 2026 | 3.21 | 3.21 | 3.15 | 3.18 | 3.18 | -0.78% | 101,730 |
| Feb 16, 2026 | 3.07 | 3.24 | 3.07 | 3.20 | 3.20 | 2.89% | 199,865 |
| Feb 13, 2026 | 3.11 | 3.13 | 3.06 | 3.11 | 3.11 | - | 143,915 |
| Feb 12, 2026 | 3.20 | 3.20 | 3.11 | 3.11 | 3.11 | -2.05% | 59,075 |
| Feb 11, 2026 | 3.17 | 3.19 | 3.14 | 3.18 | 3.18 | 0.16% | 97,504 |
| Feb 10, 2026 | 3.21 | 3.25 | 3.17 | 3.17 | 3.17 | -1.55% | 105,355 |
| Feb 9, 2026 | 3.13 | 3.24 | 3.13 | 3.22 | 3.22 | 2.71% | 174,855 |
| Feb 6, 2026 | 3.11 | 3.18 | 3.03 | 3.14 | 3.14 | 0.32% | 304,156 |
| Feb 5, 2026 | 3.13 | 3.17 | 3.10 | 3.13 | 3.13 | -1.11% | 235,341 |
| Feb 4, 2026 | 3.11 | 3.18 | 3.08 | 3.16 | 3.16 | 1.77% | 152,864 |
| Feb 3, 2026 | 3.13 | 3.15 | 3.09 | 3.11 | 3.11 | -1.43% | 111,529 |
| Feb 2, 2026 | 3.18 | 3.18 | 3.12 | 3.15 | 3.15 | -1.87% | 86,591 |
| Jan 30, 2026 | 3.13 | 3.21 | 3.13 | 3.21 | 3.21 | 1.58% | 98,172 |
| Jan 29, 2026 | 3.11 | 3.22 | 3.11 | 3.16 | 3.16 | 1.12% | 120,490 |
| Jan 28, 2026 | 3.20 | 3.20 | 3.11 | 3.13 | 3.13 | -2.50% | 160,595 |
| Jan 27, 2026 | 3.25 | 3.25 | 3.16 | 3.21 | 3.21 | -1.08% | 80,368 |
| Jan 26, 2026 | 3.24 | 3.26 | 3.22 | 3.24 | 3.24 | 0.31% | 68,479 |
| Jan 23, 2026 | 3.33 | 3.33 | 3.19 | 3.23 | 3.23 | -3.15% | 275,093 |
| Jan 22, 2026 | 3.23 | 3.34 | 3.23 | 3.34 | 3.34 | 4.87% | 114,331 |
| Jan 21, 2026 | 3.14 | 3.20 | 3.13 | 3.18 | 3.18 | 0.79% | 141,694 |
| Jan 20, 2026 | 3.20 | 3.22 | 3.14 | 3.16 | 3.16 | -2.32% | 207,984 |
| Jan 19, 2026 | 3.26 | 3.28 | 3.22 | 3.23 | 3.23 | -2.71% | 167,843 |
| Jan 16, 2026 | 3.35 | 3.35 | 3.31 | 3.32 | 3.32 | -0.75% | 206,883 |
| Jan 15, 2026 | 3.37 | 3.39 | 3.33 | 3.35 | 3.35 | -0.74% | 281,126 |
| Jan 14, 2026 | 3.39 | 3.42 | 3.36 | 3.37 | 3.37 | -1.32% | 171,013 |
| Jan 13, 2026 | 3.40 | 3.43 | 3.36 | 3.42 | 3.42 | -0.44% | 94,850 |
| Jan 12, 2026 | 3.43 | 3.45 | 3.40 | 3.43 | 3.43 | -1.15% | 107,252 |
| Jan 9, 2026 | 3.48 | 3.50 | 3.42 | 3.47 | 3.47 | 0.43% | 98,855 |
| Jan 8, 2026 | 3.46 | 3.49 | 3.37 | 3.46 | 3.46 | -1.29% | 170,340 |
| Jan 7, 2026 | 3.49 | 3.52 | 3.47 | 3.50 | 3.50 | 0.57% | 111,656 |
| Jan 6, 2026 | 3.49 | 3.52 | 3.44 | 3.48 | 3.48 | -0.29% | 175,107 |
| Jan 5, 2026 | 3.50 | 3.52 | 3.45 | 3.49 | 3.49 | - | 61,983 |
| Jan 2, 2026 | 3.43 | 3.51 | 3.39 | 3.49 | 3.49 | 3.10% | 107,579 |
| Dec 30, 2025 | 3.35 | 3.40 | 3.35 | 3.39 | 3.39 | 0.45% | 66,590 |
| Dec 29, 2025 | 3.34 | 3.39 | 3.32 | 3.37 | 3.37 | 0.90% | 84,935 |
| Dec 23, 2025 | 3.34 | 3.40 | 3.32 | 3.34 | 3.34 | -0.89% | 66,375 |
| Dec 22, 2025 | 3.37 | 3.38 | 3.34 | 3.37 | 3.37 | - | 82,671 |
| Dec 19, 2025 | 3.36 | 3.37 | 3.33 | 3.37 | 3.37 | -0.59% | 135,726 |
| Dec 18, 2025 | 3.32 | 3.41 | 3.30 | 3.39 | 3.39 | 1.95% | 259,339 |