Soges Group S.p.A. (BIT:SOGES)
Italy · Delayed Price · Currency is EUR 1.850
+0.050 (2.78%)
Jan 22, 2026, 3:00 PM CET
Soges Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1.80 | 1.94 | 1.79 | 1.82 | - | 1.11% | 18,000 |
| Jan 21, 2026 | 1.77 | 1.80 | 1.72 | 1.80 | 1.80 | -1.10% | 9,900 |
| Jan 20, 2026 | 1.83 | 1.83 | 1.82 | 1.82 | 1.82 | -3.19% | 4,500 |
| Jan 19, 2026 | 1.90 | 1.90 | 1.73 | 1.88 | 1.88 | 1.62% | 18,000 |
| Jan 16, 2026 | 1.88 | 1.94 | 1.82 | 1.85 | 1.85 | - | 33,300 |
| Jan 15, 2026 | 1.72 | 1.89 | 1.72 | 1.85 | 1.85 | 2.21% | 24,300 |
| Jan 14, 2026 | 1.74 | 1.89 | 1.74 | 1.81 | 1.81 | 4.02% | 9,900 |
| Jan 13, 2026 | 1.74 | 1.74 | 1.69 | 1.74 | 1.74 | - | 7,200 |
| Jan 12, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Jan 9, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 2.35% | 900 |
| Jan 8, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.59% | 2,700 |
| Jan 7, 2026 | 1.63 | 1.69 | 1.59 | 1.69 | 1.69 | 0.60% | 40,500 |
| Jan 6, 2026 | 1.64 | 1.68 | 1.64 | 1.68 | 1.68 | 0.60% | 9,000 |
| Jan 5, 2026 | 1.67 | 1.67 | 1.65 | 1.67 | 1.67 | -1.76% | 5,400 |
| Jan 2, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Dec 30, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 2,700 |
| Dec 29, 2025 | 1.76 | 1.76 | 1.66 | 1.70 | 1.70 | -1.16% | 19,800 |
| Dec 23, 2025 | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | 0.58% | 2,700 |
| Dec 22, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 900 |
| Dec 19, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 900 |
| Dec 18, 2025 | 1.72 | 1.73 | 1.69 | 1.71 | 1.71 | -8.06% | 8,100 |
| Dec 17, 2025 | 1.80 | 1.86 | 1.80 | 1.86 | 1.86 | 4.49% | 6,300 |
| Dec 16, 2025 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | - | 2,700 |
| Dec 15, 2025 | 1.77 | 1.79 | 1.77 | 1.78 | 1.78 | 1.71% | 3,600 |
| Dec 12, 2025 | 1.76 | 1.81 | 1.73 | 1.75 | 1.75 | -2.78% | 19,800 |
| Dec 11, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Dec 10, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -3.74% | 900 |
| Dec 9, 2025 | 1.84 | 1.87 | 1.84 | 1.87 | 1.87 | 2.75% | 7,200 |
| Dec 8, 2025 | 1.79 | 1.82 | 1.69 | 1.82 | 1.82 | 0.55% | 11,700 |
| 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 | - | - |