Soges Group S.p.A. (BIT:SOGES)
Italy · Delayed Price · Currency is EUR 1.840
0.00 (0.55%)
Oct 31, 2025, 5:49 PM CET
Soges Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,800 |
| 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 |
| Sep 26, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Sep 25, 2025 | 1.87 | 1.91 | 1.87 | 1.91 | 1.91 | -2.05% | 2,700 |
| Sep 24, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Sep 23, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Sep 22, 2025 | 1.85 | 1.95 | 1.77 | 1.95 | 1.95 | 5.41% | 11,700 |
| 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 |