Skip to main content
logo
Sogefi S.p.A. (BIT:SGF)
Italy flag Italy · Delayed Price · Currency is EUR
2.060
+0.040 (1.98%)
At close: Aug 14, 2026

Sogefi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20262.032.072.032.062.061.98%121,915
Aug 13, 20262.012.031.992.022.021.51%200,619
Aug 12, 20261.992.021.991.991.99-1.24%209,123
Aug 11, 20261.992.041.962.022.020.95%256,939
Aug 10, 20262.012.052.002.002.00-1.43%333,278
Aug 7, 20262.042.041.992.032.030.75%313,854
Aug 6, 20262.052.062.002.012.01-1.95%341,207
Aug 5, 20262.072.092.052.052.050.49%217,136
Aug 4, 20262.032.062.012.042.041.49%406,669
Aug 3, 20261.922.051.922.012.014.36%1,015,997
Jul 31, 20261.901.971.891.931.931.37%443,908
Jul 30, 20261.771.921.771.901.907.22%1,109,281
Jul 29, 20261.811.831.741.771.77-1.12%1,188,289
Jul 28, 20262.122.121.791.791.79-16.07%2,718,079
Jul 27, 20262.122.192.122.142.140.71%176,168
Jul 24, 20262.112.132.092.122.121.92%91,920
Jul 23, 20262.112.132.072.082.08-1.89%187,636
Jul 22, 20262.112.152.112.122.120.24%102,239
Jul 21, 20262.132.142.112.122.120.48%61,471
Jul 20, 20262.112.132.102.112.11-0.24%86,658
Jul 17, 20262.132.152.112.112.11-2.09%46,919
Jul 16, 20262.162.172.132.162.160.23%99,825
Jul 15, 20262.132.162.122.152.151.42%61,033
Jul 14, 20262.142.142.102.122.12-1.17%84,154
Jul 13, 20262.142.172.142.152.15-1.83%72,575
Jul 10, 20262.192.202.172.192.191.16%69,273
Jul 9, 20262.142.182.132.162.161.65%97,885
Jul 8, 20262.162.162.092.132.13-1.85%143,639
Jul 7, 20262.182.222.172.172.17-0.69%142,986
Jul 6, 20262.222.262.182.182.18-0.23%186,806
Jul 3, 20262.172.242.172.192.191.63%153,684
Jul 2, 20262.102.172.102.152.152.14%188,349
Jul 1, 20262.052.122.052.112.112.18%51,429
Jun 30, 20262.052.082.042.062.060.98%163,041
Jun 29, 20262.122.122.032.042.04-2.63%160,450
Jun 26, 20262.072.102.032.102.100.96%225,770
Jun 25, 20262.112.112.072.082.08-0.24%101,918
Jun 24, 20262.062.092.022.082.080.48%267,025
Jun 23, 20262.112.112.062.072.07-2.82%127,394
Jun 22, 20262.152.152.112.132.130.47%98,125
Jun 19, 20262.152.152.112.122.120.24%82,600
Jun 18, 20262.152.152.092.122.12-0.24%276,892
Jun 17, 20262.172.172.112.122.12-1.17%226,330
Jun 16, 20262.172.182.132.152.15-112,296
Jun 15, 20262.162.212.142.152.150.70%172,461
Jun 12, 20262.152.202.132.132.13-266,029
Jun 11, 20262.112.142.102.132.131.19%104,664
Jun 10, 20262.122.122.072.112.110.72%171,284
Jun 9, 20262.172.192.092.092.09-3.24%199,704
Jun 8, 20262.162.162.102.162.161.17%108,751