Skip to main content
logo
Sogefi S.p.A. (BIT:SGF)
Italy flag Italy · Delayed Price · Currency is EUR
2.160
+0.010 (0.47%)
At close: May 26, 2026

Sogefi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 20262.152.192.132.162.160.47%213,003
May 25, 20262.182.202.142.152.15-116,768
May 22, 20262.082.192.042.152.152.38%273,888
May 21, 20262.092.122.072.102.101.20%97,298
May 20, 20262.062.092.032.082.080.24%142,932
May 19, 20262.062.122.062.072.07-0.24%133,092
May 18, 20262.152.152.072.082.08-1.89%112,174
May 15, 20262.172.172.092.122.12-3.20%169,963
May 14, 20262.182.192.162.192.19-117,715
May 13, 20262.212.212.172.192.19-97,317
May 12, 20262.232.232.172.192.19-1.58%135,544
May 11, 20262.202.232.192.222.222.30%185,540
May 8, 20262.162.192.152.172.170.46%75,429
May 7, 20262.122.212.122.162.160.70%316,402
May 6, 20262.062.192.062.152.154.63%525,762
May 5, 20262.052.072.042.052.050.74%178,620
May 4, 20262.082.082.042.042.04-0.73%167,795
Apr 30, 20262.072.072.002.052.050.24%334,267
Apr 29, 20262.052.072.032.052.05-325,274
Apr 28, 20262.112.142.032.052.05-3.08%536,235
Apr 27, 20262.092.272.082.112.117.98%1,294,242
Apr 24, 20262.012.011.951.951.95-3.98%341,078
Apr 23, 20262.032.052.012.042.041.24%388,105
Apr 22, 20262.042.062.012.012.01-2.43%371,457
Apr 21, 20262.042.082.032.062.06-0.24%273,935
Apr 20, 20262.102.102.042.072.07-0.24%251,169
Apr 17, 20262.012.091.982.072.075.40%572,653
Apr 16, 20262.072.071.961.961.96-3.49%459,469
Apr 15, 20262.022.082.022.042.042.06%418,916
Apr 14, 20261.972.021.971.991.991.84%421,752
Apr 13, 20262.012.011.941.961.96-3.78%240,968
Apr 10, 20262.022.072.012.042.040.49%246,761
Apr 9, 20262.052.051.992.032.03-242,950
Apr 8, 20262.022.062.002.032.035.47%502,142
Apr 7, 20261.941.981.911.921.92-2.14%200,320
Apr 2, 20261.961.981.911.961.96-213,128
Apr 1, 20261.941.981.931.961.963.48%211,142
Mar 31, 20261.961.961.901.901.90-2.17%175,890
Mar 30, 20261.891.961.871.941.941.25%190,949
Mar 27, 20261.921.951.911.911.91-0.62%233,894
Mar 26, 20261.891.961.871.931.930.52%121,819
Mar 25, 20261.871.931.851.921.923.68%228,416
Mar 24, 20261.891.891.811.851.85-2.33%280,688
Mar 23, 20261.761.911.741.891.895.70%517,385
Mar 20, 20261.841.841.781.791.79-2.93%403,936
Mar 19, 20261.851.851.761.841.841.10%492,982
Mar 18, 20261.841.871.801.821.820.22%338,115
Mar 17, 20261.801.851.801.821.82-0.11%337,552
Mar 16, 20261.831.841.801.821.82-0.55%325,539
Mar 13, 20261.851.881.821.831.83-1.19%373,040