Soges Group S.p.A. (BIT:SOGES)
Italy · Delayed Price · Currency is EUR 1.850
0.00 (0.00%)
Sep 22, 2025, 10:52 AM CET
Soges Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 2,700 |
| Sep 18, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Sep 17, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Sep 16, 2025 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | - | 2,700 |
| Sep 15, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Sep 12, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Sep 11, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Sep 10, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Sep 9, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Sep 8, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Sep 5, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.54% | 900 |
| Sep 4, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.66% | 900 |
| Sep 3, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Sep 2, 2025 | 1.78 | 1.81 | 1.78 | 1.81 | 1.81 | 1.69% | 4,500 |
| Sep 1, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.56% | 1,800 |
| Aug 29, 2025 | 1.82 | 1.82 | 1.79 | 1.79 | 1.79 | - | 2,700 |
| Aug 28, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.56% | 1,800 |
| Aug 27, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Aug 26, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Aug 25, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.17% | 900 |
| Aug 22, 2025 | 1.80 | 1.84 | 1.80 | 1.84 | 1.84 | 5.14% | 4,500 |
| Aug 21, 2025 | 1.80 | 1.81 | 1.75 | 1.75 | 1.75 | -3.31% | 66,600 |
| Aug 20, 2025 | 1.82 | 1.82 | 1.78 | 1.81 | 1.81 | -4.74% | 11,700 |
| Aug 19, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Aug 18, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Aug 14, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Aug 13, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Aug 12, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 3.26% | 900 |
| Aug 11, 2025 | 1.90 | 1.94 | 1.84 | 1.84 | 1.84 | -6.12% | 26,100 |
| Aug 8, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Aug 7, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 1.03% | 900 |
| Aug 6, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Aug 5, 2025 | 1.92 | 1.95 | 1.91 | 1.94 | 1.94 | -2.51% | 9,000 |
| Aug 4, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Aug 1, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Jul 31, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Jul 30, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Jul 29, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Jul 28, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Jul 25, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Jul 24, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Jul 23, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 1.53% | 900 |
| Jul 22, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Jul 21, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -2.00% | 1,800 |
| Jul 18, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 17, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 16, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 15, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.50% | 1,800 |
| Jul 14, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Jul 11, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |