Sogefi S.p.A. (BIT:SGF)
Italy · Delayed Price · Currency is EUR 2.705
+0.010 (0.37%)
Last updated: Aug 14, 2025
Sogefi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 2.70 | 2.73 | 2.69 | 2.70 | - | 0.19% | 130,427 |
| Aug 12, 2025 | 2.55 | 2.72 | 2.55 | 2.69 | - | 4.47% | 371,298 |
| Aug 11, 2025 | 2.59 | 2.65 | 2.57 | 2.58 | - | -1.90% | 173,210 |
| Aug 8, 2025 | 2.57 | 2.63 | 2.57 | 2.63 | - | 0.96% | 203,699 |
| Aug 7, 2025 | 2.66 | 2.66 | 2.53 | 2.60 | - | -2.62% | 517,777 |
| Aug 6, 2025 | 2.66 | 2.70 | 2.66 | 2.67 | - | 0.38% | 127,082 |
| Aug 5, 2025 | 2.65 | 2.67 | 2.62 | 2.66 | - | -0.19% | 178,121 |
| Aug 4, 2025 | 2.70 | 2.72 | 2.66 | 2.67 | - | - | 263,014 |
| Aug 1, 2025 | 2.73 | 2.80 | 2.66 | 2.67 | - | -2.74% | 430,290 |
| Jul 31, 2025 | 2.77 | 2.79 | 2.69 | 2.74 | - | -1.26% | 668,658 |
| Jul 30, 2025 | 2.63 | 2.80 | 2.63 | 2.78 | - | 5.51% | 1,149,535 |
| Jul 29, 2025 | 2.51 | 2.64 | 2.51 | 2.63 | - | 5.62% | 1,075,319 |
| Jul 28, 2025 | 2.44 | 2.55 | 2.35 | 2.49 | - | 2.68% | 1,290,606 |
| Jul 25, 2025 | 2.45 | 2.45 | 2.39 | 2.43 | - | 0.21% | 257,356 |
| Jul 24, 2025 | 2.40 | 2.45 | 2.37 | 2.42 | - | 0.62% | 553,988 |
| Jul 23, 2025 | 2.32 | 2.42 | 2.29 | 2.41 | - | 5.25% | 710,527 |
| Jul 22, 2025 | 2.30 | 2.32 | 2.29 | 2.29 | - | -1.30% | 93,999 |
| Jul 21, 2025 | 2.28 | 2.32 | 2.27 | 2.32 | - | 1.54% | 335,604 |
| Jul 18, 2025 | 2.25 | 2.28 | 2.23 | 2.28 | - | 1.79% | 167,419 |
| Jul 17, 2025 | 2.25 | 2.25 | 2.23 | 2.24 | - | 0.90% | 60,947 |
| Jul 16, 2025 | 2.28 | 2.28 | 2.22 | 2.22 | - | -1.33% | 88,927 |
| Jul 15, 2025 | 2.22 | 2.27 | 2.22 | 2.25 | - | 1.58% | 145,420 |
| Jul 14, 2025 | 2.20 | 2.22 | 2.18 | 2.22 | - | -1.12% | 108,143 |
| Jul 11, 2025 | 2.26 | 2.26 | 2.23 | 2.24 | - | -0.88% | 90,517 |
| Jul 10, 2025 | 2.28 | 2.29 | 2.26 | 2.26 | - | -0.44% | 133,244 |
| Jul 9, 2025 | 2.27 | 2.29 | 2.24 | 2.27 | - | 0.22% | 83,360 |
| Jul 8, 2025 | 2.25 | 2.27 | 2.25 | 2.27 | - | 0.67% | 55,692 |
| Jul 7, 2025 | 2.26 | 2.28 | 2.25 | 2.25 | - | -0.44% | 102,849 |
| Jul 4, 2025 | 2.28 | 2.32 | 2.25 | 2.26 | - | -0.88% | 253,869 |
| Jul 3, 2025 | 2.22 | 2.30 | 2.22 | 2.28 | - | 1.79% | 555,703 |
| Jul 2, 2025 | 2.19 | 2.24 | 2.19 | 2.24 | - | 1.13% | 261,919 |
| Jul 1, 2025 | 2.25 | 2.25 | 2.20 | 2.22 | - | -0.89% | 199,602 |
| Jun 30, 2025 | 2.24 | 2.25 | 2.21 | 2.24 | - | 0.45% | 196,601 |
| Jun 27, 2025 | 2.17 | 2.23 | 2.17 | 2.23 | - | 2.30% | 193,167 |
| Jun 26, 2025 | 2.18 | 2.20 | 2.16 | 2.18 | - | -0.23% | 129,155 |
| Jun 25, 2025 | 2.18 | 2.20 | 2.18 | 2.18 | - | - | 80,103 |
| Jun 24, 2025 | 2.16 | 2.21 | 2.16 | 2.18 | - | 2.35% | 126,351 |
| Jun 23, 2025 | 2.12 | 2.15 | 2.12 | 2.13 | - | -0.47% | 212,701 |
| Jun 20, 2025 | 2.13 | 2.16 | 2.13 | 2.14 | - | 0.94% | 173,467 |
| Jun 19, 2025 | 2.16 | 2.17 | 2.12 | 2.12 | - | -2.08% | 219,099 |
| Jun 18, 2025 | 2.19 | 2.19 | 2.16 | 2.17 | - | -0.46% | 152,243 |
| Jun 17, 2025 | 2.16 | 2.18 | 2.16 | 2.18 | - | 0.23% | 101,543 |
| Jun 16, 2025 | 2.16 | 2.19 | 2.16 | 2.17 | - | 0.46% | 79,303 |
| Jun 13, 2025 | 2.20 | 2.20 | 2.13 | 2.16 | - | -0.23% | 300,514 |
| Jun 12, 2025 | 2.18 | 2.18 | 2.15 | 2.17 | - | -0.69% | 290,144 |
| Jun 11, 2025 | 2.24 | 2.24 | 2.18 | 2.18 | - | -2.02% | 117,066 |
| Jun 10, 2025 | 2.18 | 2.23 | 2.18 | 2.23 | - | 2.30% | 338,448 |
| Jun 9, 2025 | 2.21 | 2.21 | 2.18 | 2.18 | - | -0.68% | 39,790 |
| Jun 6, 2025 | 2.19 | 2.20 | 2.18 | 2.19 | - | 0.46% | 116,727 |
| Jun 5, 2025 | 2.18 | 2.23 | 2.17 | 2.18 | - | 0.93% | 291,083 |