Sogefi S.p.A. (BIT:SGF)
Italy · Delayed Price · Currency is EUR 2.155
+0.105 (5.12%)
At close: May 6, 2026
Sogefi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 2.05 | 2.07 | 2.04 | 2.05 | 2.05 | 0.74% | 178,620 |
| May 4, 2026 | 2.08 | 2.08 | 2.04 | 2.04 | 2.04 | -0.73% | 167,795 |
| Apr 30, 2026 | 2.07 | 2.07 | 2.00 | 2.05 | 2.05 | 0.24% | 334,267 |
| Apr 29, 2026 | 2.05 | 2.07 | 2.03 | 2.05 | 2.05 | - | 325,274 |
| Apr 28, 2026 | 2.11 | 2.14 | 2.03 | 2.05 | 2.05 | -3.08% | 536,235 |
| Apr 27, 2026 | 2.09 | 2.27 | 2.08 | 2.11 | 2.11 | 7.98% | 1,294,242 |
| Apr 24, 2026 | 2.01 | 2.01 | 1.95 | 1.95 | 1.95 | -3.98% | 341,078 |
| Apr 23, 2026 | 2.03 | 2.05 | 2.01 | 2.04 | 2.04 | 1.24% | 388,105 |
| Apr 22, 2026 | 2.04 | 2.06 | 2.01 | 2.01 | 2.01 | -2.43% | 371,457 |
| Apr 21, 2026 | 2.04 | 2.08 | 2.03 | 2.06 | 2.06 | -0.24% | 273,935 |
| Apr 20, 2026 | 2.10 | 2.10 | 2.04 | 2.07 | 2.07 | -0.24% | 251,169 |
| Apr 17, 2026 | 2.01 | 2.09 | 1.98 | 2.07 | 2.07 | 5.40% | 572,653 |
| Apr 16, 2026 | 2.07 | 2.07 | 1.96 | 1.96 | 1.96 | -3.49% | 459,469 |
| Apr 15, 2026 | 2.02 | 2.08 | 2.02 | 2.04 | 2.04 | 2.06% | 418,916 |
| Apr 14, 2026 | 1.97 | 2.02 | 1.97 | 1.99 | 1.99 | 1.84% | 421,752 |
| Apr 13, 2026 | 2.01 | 2.01 | 1.94 | 1.96 | 1.96 | -3.78% | 240,968 |
| Apr 10, 2026 | 2.02 | 2.07 | 2.01 | 2.04 | 2.04 | 0.49% | 246,761 |
| Apr 9, 2026 | 2.05 | 2.05 | 1.99 | 2.03 | 2.03 | - | 242,950 |
| Apr 8, 2026 | 2.02 | 2.06 | 2.00 | 2.03 | 2.03 | 5.47% | 502,142 |
| Apr 7, 2026 | 1.94 | 1.98 | 1.91 | 1.92 | 1.92 | -2.14% | 200,320 |
| Apr 2, 2026 | 1.96 | 1.98 | 1.91 | 1.96 | 1.96 | - | 213,128 |
| Apr 1, 2026 | 1.94 | 1.98 | 1.93 | 1.96 | 1.96 | 3.48% | 211,142 |
| Mar 31, 2026 | 1.96 | 1.96 | 1.90 | 1.90 | 1.90 | -2.17% | 175,890 |
| Mar 30, 2026 | 1.89 | 1.96 | 1.87 | 1.94 | 1.94 | 1.25% | 190,949 |
| Mar 27, 2026 | 1.92 | 1.95 | 1.91 | 1.91 | 1.91 | -0.62% | 233,894 |
| Mar 26, 2026 | 1.89 | 1.96 | 1.87 | 1.93 | 1.93 | 0.52% | 121,819 |
| Mar 25, 2026 | 1.87 | 1.93 | 1.85 | 1.92 | 1.92 | 3.68% | 228,416 |
| Mar 24, 2026 | 1.89 | 1.89 | 1.81 | 1.85 | 1.85 | -2.33% | 280,688 |
| Mar 23, 2026 | 1.76 | 1.91 | 1.74 | 1.89 | 1.89 | 5.70% | 517,385 |
| Mar 20, 2026 | 1.84 | 1.84 | 1.78 | 1.79 | 1.79 | -2.93% | 403,936 |
| Mar 19, 2026 | 1.85 | 1.85 | 1.76 | 1.84 | 1.84 | 1.10% | 492,982 |
| Mar 18, 2026 | 1.84 | 1.87 | 1.80 | 1.82 | 1.82 | 0.22% | 338,115 |
| Mar 17, 2026 | 1.80 | 1.85 | 1.80 | 1.82 | 1.82 | -0.11% | 337,552 |
| Mar 16, 2026 | 1.83 | 1.84 | 1.80 | 1.82 | 1.82 | -0.55% | 325,539 |
| Mar 13, 2026 | 1.85 | 1.88 | 1.82 | 1.83 | 1.83 | -1.19% | 373,040 |
| Mar 12, 2026 | 1.93 | 1.95 | 1.83 | 1.85 | 1.85 | -3.74% | 725,093 |
| Mar 11, 2026 | 1.91 | 1.94 | 1.89 | 1.93 | 1.93 | 0.52% | 439,712 |
| Mar 10, 2026 | 2.00 | 2.02 | 1.89 | 1.92 | 1.92 | -2.94% | 807,945 |
| Mar 9, 2026 | 2.00 | 2.01 | 1.95 | 1.97 | 1.97 | -3.00% | 551,890 |
| Mar 6, 2026 | 2.02 | 2.07 | 2.01 | 2.04 | 2.04 | 1.75% | 428,944 |
| Mar 5, 2026 | 2.13 | 2.13 | 2.00 | 2.00 | 2.00 | -4.76% | 545,846 |
| Mar 4, 2026 | 2.06 | 2.15 | 2.06 | 2.10 | 2.10 | 2.44% | 669,452 |
| Mar 3, 2026 | 2.31 | 2.31 | 2.03 | 2.05 | 2.05 | -12.02% | 1,958,504 |
| Mar 2, 2026 | 2.88 | 2.90 | 2.30 | 2.33 | 2.33 | -23.86% | 1,820,196 |
| Feb 27, 2026 | 3.10 | 3.15 | 3.06 | 3.06 | 3.06 | -1.61% | 124,707 |
| Feb 26, 2026 | 3.13 | 3.13 | 3.09 | 3.11 | 3.11 | -0.48% | 89,378 |
| Feb 25, 2026 | 3.12 | 3.18 | 3.12 | 3.13 | 3.13 | -0.95% | 58,632 |
| Feb 24, 2026 | 3.10 | 3.17 | 3.09 | 3.16 | 3.16 | 2.10% | 94,360 |
| Feb 23, 2026 | 3.13 | 3.15 | 3.06 | 3.09 | 3.09 | -1.59% | 288,453 |
| Feb 20, 2026 | 3.20 | 3.22 | 3.13 | 3.14 | 3.14 | -2.94% | 215,010 |