Sogefi S.p.A. (BIT:SGF)
Italy · Delayed Price · Currency is EUR 2.235
-0.100 (-4.28%)
At close: Nov 4, 2026
Sogefi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 2.33 | 2.34 | 2.24 | 2.24 | 2.24 | -4.28% | 335,501 |
| Nov 3, 2026 | 2.35 | 2.43 | 2.32 | 2.34 | 2.34 | -2.10% | 408,276 |
| Nov 2, 2026 | 2.22 | 2.41 | 2.22 | 2.39 | 2.39 | 7.92% | 807,947 |
| Oct 30, 2026 | 2.33 | 2.33 | 2.19 | 2.21 | 2.21 | -3.70% | 364,700 |
| Oct 29, 2026 | 2.27 | 2.33 | 2.22 | 2.30 | 2.30 | 2.00% | 469,372 |
| Oct 28, 2026 | 2.14 | 2.25 | 2.12 | 2.25 | 2.25 | 4.90% | 749,573 |
| Oct 27, 2026 | 2.06 | 2.21 | 2.06 | 2.15 | 2.15 | 5.67% | 1,237,012 |
| Oct 26, 2026 | 1.92 | 2.03 | 1.92 | 2.03 | 2.03 | 6.39% | 458,561 |
| Oct 23, 2026 | 1.93 | 1.94 | 1.90 | 1.91 | 1.91 | -0.73% | 211,618 |
| Oct 22, 2026 | 2.02 | 2.02 | 1.92 | 1.92 | 1.92 | -5.09% | 416,070 |
| Oct 21, 2026 | 2.03 | 2.04 | 1.98 | 2.03 | 2.03 | 1.25% | 327,904 |
| Oct 20, 2026 | 1.95 | 2.01 | 1.94 | 2.00 | 2.00 | 2.77% | 272,103 |
| Oct 19, 2026 | 1.98 | 1.98 | 1.94 | 1.95 | 1.95 | -2.01% | 183,746 |
| Oct 16, 2026 | 1.98 | 2.06 | 1.98 | 1.99 | 1.99 | 0.61% | 476,763 |
| Oct 15, 2026 | 2.03 | 2.03 | 1.94 | 1.97 | 1.97 | -3.47% | 975,658 |
| Oct 14, 2026 | 1.96 | 2.06 | 1.94 | 2.05 | 2.05 | 5.52% | 651,596 |
| Oct 13, 2026 | 1.94 | 1.97 | 1.92 | 1.94 | 1.94 | 0.41% | 374,775 |
| Oct 12, 2026 | 1.97 | 2.04 | 1.93 | 1.93 | 1.93 | -3.50% | 583,746 |
| Oct 9, 2026 | 2.00 | 2.02 | 1.98 | 2.00 | 2.00 | 1.21% | 309,968 |
| Oct 8, 2026 | 2.03 | 2.03 | 1.95 | 1.98 | 1.98 | -3.84% | 503,284 |
| Oct 7, 2026 | 2.08 | 2.12 | 2.04 | 2.06 | 2.06 | -1.67% | 304,097 |
| Oct 6, 2026 | 2.07 | 2.11 | 2.07 | 2.09 | 2.09 | 1.46% | 174,302 |
| Oct 5, 2026 | 2.03 | 2.07 | 2.03 | 2.06 | 2.06 | 1.48% | 485,187 |
| Oct 2, 2026 | 2.02 | 2.07 | 2.02 | 2.03 | 2.03 | 0.74% | 280,817 |
| Oct 1, 2026 | 2.02 | 2.05 | 2.01 | 2.02 | 2.02 | -0.98% | 418,578 |
| Sep 30, 2026 | 2.05 | 2.08 | 2.03 | 2.04 | 2.04 | 0.74% | 168,924 |
| Sep 29, 2026 | 2.06 | 2.07 | 2.02 | 2.02 | 2.02 | -1.94% | 182,570 |
| Sep 28, 2026 | 2.05 | 2.10 | 2.04 | 2.06 | 2.06 | 0.73% | 174,235 |
| Sep 25, 2026 | 2.03 | 2.06 | 2.02 | 2.05 | 2.05 | 1.24% | 175,893 |
| Sep 24, 2026 | 2.06 | 2.09 | 2.02 | 2.02 | 2.02 | -3.12% | 165,363 |
| Sep 23, 2026 | 2.12 | 2.16 | 2.05 | 2.09 | 2.09 | -1.65% | 282,243 |
| Sep 22, 2026 | 2.16 | 2.16 | 2.11 | 2.12 | 2.12 | -0.70% | 383,405 |
| Sep 21, 2026 | 2.06 | 2.14 | 2.06 | 2.14 | 2.14 | 3.39% | 177,775 |
| Sep 18, 2026 | 2.09 | 2.10 | 2.05 | 2.07 | 2.07 | -1.20% | 181,673 |
| Sep 17, 2026 | 2.06 | 2.11 | 2.06 | 2.09 | 2.09 | 1.95% | 197,137 |
| Sep 16, 2026 | 2.03 | 2.08 | 2.03 | 2.05 | 2.05 | -0.24% | 150,820 |
| Sep 15, 2026 | 2.06 | 2.09 | 2.04 | 2.06 | 2.06 | -0.24% | 139,549 |
| Sep 14, 2026 | 2.05 | 2.07 | 2.03 | 2.06 | 2.06 | - | 198,623 |
| Sep 11, 2026 | 2.07 | 2.10 | 2.05 | 2.06 | 2.06 | -0.48% | 88,030 |
| Sep 10, 2026 | 2.02 | 2.11 | 2.02 | 2.07 | 2.07 | 1.47% | 198,594 |
| Sep 9, 2026 | 2.08 | 2.08 | 2.04 | 2.04 | 2.04 | -1.92% | 155,743 |
| Sep 8, 2026 | 2.07 | 2.09 | 2.05 | 2.08 | 2.08 | -0.72% | 133,665 |
| Sep 7, 2026 | 2.12 | 2.13 | 2.08 | 2.10 | 2.10 | -0.71% | 96,208 |
| Sep 4, 2026 | 2.08 | 2.11 | 2.08 | 2.11 | 2.11 | 1.44% | 232,340 |
| Sep 3, 2026 | 2.01 | 2.08 | 2.01 | 2.08 | 2.08 | 2.21% | 218,138 |
| Sep 2, 2026 | 2.02 | 2.04 | 1.98 | 2.04 | 2.04 | - | 252,084 |
| Sep 1, 2026 | 2.06 | 2.06 | 2.02 | 2.04 | 2.04 | -0.97% | 193,921 |
| Aug 31, 2026 | 2.07 | 2.08 | 2.05 | 2.06 | 2.06 | 0.24% | 109,112 |
| Aug 28, 2026 | 2.04 | 2.07 | 2.04 | 2.05 | 2.05 | 1.74% | 170,852 |
| Aug 27, 2026 | 2.02 | 2.03 | 1.99 | 2.02 | 2.02 | -1.23% | 308,357 |