Soges Group S.p.A. (BIT:SOGES)
Italy · Delayed Price · Currency is EUR 1.810
-0.010 (-0.55%)
Dec 5, 2025, 4:18 PM CET
Soges Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.76 | 1.81 | 1.76 | 1.81 | 1.81 | -0.55% | 25,200 |
| Dec 4, 2025 | 1.79 | 1.86 | 1.76 | 1.82 | 1.82 | -0.55% | 18,000 |
| Dec 3, 2025 | 1.78 | 1.83 | 1.72 | 1.83 | 1.83 | - | 8,100 |
| Dec 2, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Dec 1, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Nov 28, 2025 | 1.86 | 1.94 | 1.83 | 1.83 | 1.83 | - | 41,400 |
| Nov 27, 2025 | 1.91 | 1.91 | 1.82 | 1.83 | 1.83 | -6.15% | 29,700 |
| Nov 26, 2025 | 1.96 | 1.96 | 1.86 | 1.95 | 1.95 | 2.63% | 4,500 |
| Nov 25, 2025 | 1.80 | 1.90 | 1.80 | 1.90 | 1.90 | 0.53% | 13,500 |
| Nov 24, 2025 | 1.78 | 1.89 | 1.78 | 1.89 | 1.89 | -0.53% | 6,300 |
| Nov 21, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.53% | 900 |
| Nov 20, 2025 | 1.80 | 1.91 | 1.76 | 1.89 | 1.89 | 5.59% | 34,200 |
| Nov 19, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Nov 18, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Nov 17, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Nov 14, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Nov 13, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Nov 12, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Nov 11, 2025 | 1.76 | 1.79 | 1.73 | 1.79 | 1.79 | -2.19% | 3,600 |
| Nov 10, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Nov 7, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Nov 6, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Nov 5, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.67% | 900 |
| Nov 4, 2025 | 1.84 | 1.84 | 1.80 | 1.80 | 1.80 | -5.26% | 9,000 |
| Nov 3, 2025 | 1.80 | 1.90 | 1.80 | 1.90 | 1.90 | 3.26% | 6,300 |
| Oct 31, 2025 | 1.84 | 1.96 | 1.83 | 1.84 | 1.84 | 0.55% | 9,900 |
| Oct 30, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Oct 29, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.55% | 900 |
| Oct 28, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Oct 27, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.55% | 900 |
| Oct 24, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 1.69% | 1,800 |
| Oct 23, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Oct 22, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 2.30% | 900 |
| Oct 21, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Oct 20, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Oct 17, 2025 | 1.80 | 1.87 | 1.74 | 1.74 | 1.74 | 0.58% | 12,600 |
| Oct 16, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Oct 15, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Oct 14, 2025 | 1.72 | 1.73 | 1.67 | 1.73 | 1.73 | -2.26% | 44,100 |
| Oct 13, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Oct 10, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Oct 9, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.14% | 900 |
| Oct 8, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Oct 7, 2025 | 1.75 | 1.76 | 1.75 | 1.75 | 1.75 | -3.31% | 21,600 |
| Oct 6, 2025 | 1.75 | 1.81 | 1.75 | 1.81 | 1.81 | 5.85% | 6,300 |
| Oct 3, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.79% | 900 |
| Oct 2, 2025 | 1.75 | 1.75 | 1.68 | 1.68 | 1.68 | -8.20% | 17,100 |
| Oct 1, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Sep 30, 2025 | 1.78 | 1.83 | 1.71 | 1.83 | 1.83 | 2.81% | 4,500 |
| Sep 29, 2025 | 1.80 | 1.80 | 1.68 | 1.78 | 1.78 | -6.81% | 52,200 |