Sogefi S.p.A. (BIT:SGF)
Italy · Delayed Price · Currency is EUR 2.045
+0.025 (1.24%)
At close: Sep 25, 2026
Sogefi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 2.07 | 2.07 | 2.04 | 2.04 | 2.04 | - | 62,653 |
| Aug 25, 2026 | 2.05 | 2.07 | 2.03 | 2.04 | 2.04 | -0.24% | 75,687 |
| Aug 24, 2026 | 2.07 | 2.08 | 2.05 | 2.05 | 2.05 | -0.73% | 82,899 |
| Aug 21, 2026 | 2.07 | 2.07 | 2.05 | 2.06 | 2.06 | 0.49% | 110,663 |
| Aug 20, 2026 | 2.04 | 2.07 | 2.04 | 2.05 | 2.05 | 0.24% | 69,032 |
| Aug 19, 2026 | 2.04 | 2.06 | 2.01 | 2.05 | 2.05 | 1.24% | 137,021 |
| Aug 18, 2026 | 2.06 | 2.09 | 2.02 | 2.02 | 2.02 | -2.18% | 180,306 |
| Aug 17, 2026 | 2.08 | 2.12 | 2.05 | 2.07 | 2.07 | 0.24% | 215,113 |
| Aug 14, 2026 | 2.03 | 2.07 | 2.03 | 2.06 | 2.06 | 1.98% | 121,915 |
| Aug 13, 2026 | 2.01 | 2.03 | 1.99 | 2.02 | 2.02 | 1.51% | 200,619 |
| Aug 12, 2026 | 1.99 | 2.02 | 1.99 | 1.99 | 1.99 | -1.24% | 209,123 |
| Aug 11, 2026 | 1.99 | 2.04 | 1.96 | 2.02 | 2.02 | 0.95% | 256,939 |
| Aug 10, 2026 | 2.01 | 2.05 | 2.00 | 2.00 | 2.00 | -1.43% | 333,278 |
| Aug 7, 2026 | 2.04 | 2.04 | 1.99 | 2.03 | 2.03 | 0.75% | 313,854 |
| Aug 6, 2026 | 2.05 | 2.06 | 2.00 | 2.01 | 2.01 | -1.95% | 341,207 |
| Aug 5, 2026 | 2.07 | 2.09 | 2.05 | 2.05 | 2.05 | 0.49% | 217,136 |
| Aug 4, 2026 | 2.03 | 2.06 | 2.01 | 2.04 | 2.04 | 1.49% | 406,669 |
| Aug 3, 2026 | 1.92 | 2.05 | 1.92 | 2.01 | 2.01 | 4.36% | 1,015,997 |
| Jul 31, 2026 | 1.90 | 1.97 | 1.89 | 1.93 | 1.93 | 1.37% | 443,908 |
| Jul 30, 2026 | 1.77 | 1.92 | 1.77 | 1.90 | 1.90 | 7.22% | 1,109,281 |
| Jul 29, 2026 | 1.81 | 1.83 | 1.74 | 1.77 | 1.77 | -1.12% | 1,188,289 |
| Jul 28, 2026 | 2.12 | 2.12 | 1.79 | 1.79 | 1.79 | -16.07% | 2,718,079 |
| Jul 27, 2026 | 2.12 | 2.19 | 2.12 | 2.14 | 2.14 | 0.71% | 176,168 |
| Jul 24, 2026 | 2.11 | 2.13 | 2.09 | 2.12 | 2.12 | 1.92% | 91,920 |
| Jul 23, 2026 | 2.11 | 2.13 | 2.07 | 2.08 | 2.08 | -1.89% | 187,636 |
| Jul 22, 2026 | 2.11 | 2.15 | 2.11 | 2.12 | 2.12 | 0.24% | 102,239 |
| Jul 21, 2026 | 2.13 | 2.14 | 2.11 | 2.12 | 2.12 | 0.48% | 61,471 |
| Jul 20, 2026 | 2.11 | 2.13 | 2.10 | 2.11 | 2.11 | -0.24% | 86,658 |