Sogefi S.p.A. (BIT:SGF)
Italy · Delayed Price · Currency is EUR 3.180
+0.025 (0.79%)
At close: Jan 21, 2026
Sogefi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 3.35 | 3.37 | 3.29 | 3.33 | 3.33 | 0.15% | 143,529 |
| Dec 16, 2025 | 3.34 | 3.37 | 3.32 | 3.32 | 3.32 | -0.75% | 100,933 |
| Dec 15, 2025 | 3.35 | 3.39 | 3.30 | 3.35 | 3.35 | 1.06% | 220,374 |
| Dec 12, 2025 | 3.28 | 3.35 | 3.27 | 3.31 | 3.31 | 2.32% | 177,000 |
| Dec 11, 2025 | 3.23 | 3.34 | 3.21 | 3.24 | 3.24 | 0.15% | 165,553 |
| Dec 10, 2025 | 3.25 | 3.25 | 3.22 | 3.23 | 3.23 | -0.92% | 33,409 |
| Dec 9, 2025 | 3.30 | 3.30 | 3.22 | 3.26 | 3.26 | -0.61% | 156,311 |
| Dec 8, 2025 | 3.38 | 3.38 | 3.27 | 3.28 | 3.28 | -2.09% | 65,673 |
| Dec 5, 2025 | 3.30 | 3.38 | 3.30 | 3.35 | 3.35 | 0.30% | 110,971 |
| Dec 4, 2025 | 3.30 | 3.37 | 3.29 | 3.34 | 3.34 | 1.06% | 121,934 |
| Dec 3, 2025 | 3.32 | 3.38 | 3.30 | 3.31 | 3.31 | 0.76% | 155,190 |
| Dec 2, 2025 | 3.27 | 3.32 | 3.24 | 3.28 | 3.28 | 0.92% | 147,325 |
| Dec 1, 2025 | 3.19 | 3.28 | 3.19 | 3.25 | 3.25 | -0.15% | 155,044 |
| Nov 28, 2025 | 3.25 | 3.28 | 3.22 | 3.26 | 3.26 | 0.62% | 114,878 |
| Nov 27, 2025 | 3.27 | 3.27 | 3.21 | 3.24 | 3.24 | -0.15% | 41,798 |
| Nov 26, 2025 | 3.23 | 3.26 | 3.20 | 3.24 | 3.24 | -0.61% | 98,718 |
| Nov 25, 2025 | 3.31 | 3.32 | 3.21 | 3.26 | 3.26 | -1.66% | 139,542 |
| Nov 24, 2025 | 3.24 | 3.36 | 3.24 | 3.32 | 3.32 | 1.07% | 137,642 |
| Nov 21, 2025 | 3.21 | 3.31 | 3.15 | 3.28 | 3.28 | 1.86% | 264,231 |
| Nov 20, 2025 | 3.14 | 3.32 | 3.14 | 3.22 | 3.22 | 3.87% | 280,166 |
| Nov 19, 2025 | 3.11 | 3.15 | 3.08 | 3.10 | 3.10 | -0.96% | 187,195 |
| Nov 18, 2025 | 3.15 | 3.16 | 3.10 | 3.13 | 3.13 | -1.57% | 125,517 |
| Nov 17, 2025 | 3.20 | 3.24 | 3.17 | 3.18 | 3.18 | - | 179,924 |
| Nov 14, 2025 | 3.31 | 3.31 | 3.12 | 3.18 | 3.18 | -4.36% | 398,511 |
| Nov 13, 2025 | 3.38 | 3.43 | 3.32 | 3.33 | 3.33 | -2.21% | 89,935 |
| Nov 12, 2025 | 3.48 | 3.48 | 3.39 | 3.40 | 3.40 | -1.31% | 188,925 |
| Nov 11, 2025 | 3.37 | 3.49 | 3.35 | 3.45 | 3.45 | 2.84% | 403,142 |
| Nov 10, 2025 | 3.49 | 3.51 | 3.33 | 3.35 | 3.35 | -2.19% | 331,854 |
| Nov 7, 2025 | 3.47 | 3.51 | 3.40 | 3.43 | 3.43 | -1.01% | 156,426 |
| Nov 6, 2025 | 3.54 | 3.56 | 3.43 | 3.46 | 3.46 | -1.84% | 222,217 |