Skip to main content
logo
Sogefi S.p.A. (BIT:SGF)
Italy flag Italy · Delayed Price · Currency is EUR
3.540
+0.040 (1.14%)
At close: Nov 3, 2025

Sogefi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 20253.463.583.453.543.541.14%427,430
Oct 31, 20253.503.563.403.503.50-0.85%510,448
Oct 30, 20253.423.533.123.533.533.07%1,279,856
Oct 29, 20253.143.433.123.433.438.73%1,441,693
Oct 28, 20252.913.202.913.153.157.69%1,907,496
Oct 27, 20252.892.982.862.932.932.09%619,919
Oct 24, 20252.652.872.652.872.875.91%1,090,569
Oct 23, 20252.652.712.642.712.712.27%178,650
Oct 22, 20252.682.702.592.652.65-1.86%613,462
Oct 21, 20252.672.712.652.702.700.94%245,180
Oct 20, 20252.622.672.622.672.670.56%120,579
Oct 17, 20252.702.702.612.662.66-0.75%94,307
Oct 16, 20252.582.682.572.682.683.68%240,737
Oct 15, 20252.642.682.582.582.58-3.19%167,256
Oct 14, 20252.662.682.582.672.67-0.19%253,257
Oct 13, 20252.682.742.672.672.67-0.19%98,265
Oct 10, 20252.762.812.682.682.68-2.19%325,679
Oct 9, 20252.712.782.712.742.740.55%194,302
Oct 8, 20252.742.752.702.722.720.74%136,739
Oct 7, 20252.712.782.702.702.70-1.28%220,285
Oct 6, 20252.642.772.642.742.743.21%325,943
Oct 3, 20252.632.692.632.652.65-0.38%385,688
Oct 2, 20252.622.672.622.662.661.72%324,025
Oct 1, 20252.602.632.582.622.620.38%135,911
Sep 30, 20252.602.652.582.612.61-161,938
Sep 29, 20252.642.652.602.612.61-0.76%75,588
Sep 26, 20252.652.662.612.632.63-0.57%90,787
Sep 25, 20252.662.672.622.642.64-1.49%140,046
Sep 24, 20252.692.742.662.682.68-1.47%329,071
Sep 23, 20252.642.722.642.722.721.87%406,115
Sep 22, 20252.632.752.582.672.671.91%403,932
Sep 19, 20252.652.682.622.622.62-1.13%242,877
Sep 18, 20252.622.662.602.652.652.71%145,510
Sep 17, 20252.652.682.582.582.58-2.64%224,792
Sep 16, 20252.642.692.642.652.65-0.75%159,094
Sep 15, 20252.672.712.662.672.67-0.37%102,847
Sep 12, 20252.662.692.652.682.68-68,048
Sep 11, 20252.662.682.642.682.680.75%53,258
Sep 10, 20252.672.712.622.662.66-0.56%156,908
Sep 9, 20252.712.722.662.682.68-1.11%88,626
Sep 8, 20252.602.742.602.712.713.64%162,389
Sep 5, 20252.592.632.592.612.610.19%100,209
Sep 4, 20252.572.622.562.612.611.36%79,047
Sep 3, 20252.662.662.572.572.57-2.84%138,475
Sep 2, 20252.702.702.652.652.65-1.86%94,364
Sep 1, 20252.702.742.692.702.70-0.55%103,800
Aug 29, 20252.702.722.692.712.71-89,631
Aug 28, 20252.672.732.672.712.711.31%157,594
Aug 27, 20252.712.712.662.682.68-1.11%107,372
Aug 26, 20252.692.722.682.712.71-0.55%85,746