Soges Group S.p.A. (BIT:SOGES)
Italy · Delayed Price · Currency is EUR 1.730
-0.010 (-0.57%)
Mar 3, 2026, 5:54 PM CET
Soges Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.57% | 900 |
| Mar 2, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Feb 27, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Feb 26, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Feb 25, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Feb 24, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Feb 23, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Feb 20, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Feb 19, 2026 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -2.79% | 3,600 |
| Feb 18, 2026 | 1.75 | 1.79 | 1.74 | 1.79 | 1.79 | -1.10% | 3,600 |
| Feb 17, 2026 | 1.85 | 1.85 | 1.79 | 1.81 | 1.81 | -4.74% | 4,500 |
| Feb 16, 2026 | 1.86 | 1.90 | 1.84 | 1.90 | 1.90 | 0.53% | 11,700 |
| Feb 13, 2026 | 1.78 | 1.89 | 1.75 | 1.89 | 1.89 | 2.72% | 10,800 |
| Feb 12, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Feb 11, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Feb 10, 2026 | 1.80 | 1.84 | 1.73 | 1.84 | 1.84 | 0.55% | 14,400 |
| Feb 9, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Feb 6, 2026 | 1.82 | 1.83 | 1.79 | 1.83 | 1.83 | -3.68% | 3,600 |
| Feb 5, 2026 | 1.84 | 1.90 | 1.84 | 1.90 | 1.90 | 5.56% | 8,100 |
| Feb 4, 2026 | 1.78 | 1.82 | 1.77 | 1.80 | 1.80 | -2.70% | 9,900 |
| Feb 3, 2026 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | 1.09% | 2,700 |
| Feb 2, 2026 | 1.83 | 1.89 | 1.81 | 1.83 | 1.83 | -2.14% | 9,900 |
| Jan 30, 2026 | 1.84 | 1.89 | 1.77 | 1.87 | 1.87 | 4.47% | 7,200 |
| Jan 29, 2026 | 1.79 | 1.84 | 1.79 | 1.79 | 1.79 | -2.19% | 9,000 |
| Jan 28, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Jan 27, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Jan 26, 2026 | 1.77 | 1.83 | 1.69 | 1.83 | 1.83 | 1.10% | 8,100 |
| Jan 23, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -2.16% | 2,700 |
| Jan 22, 2026 | 1.80 | 1.94 | 1.79 | 1.85 | 1.85 | 2.78% | 19,800 |
| 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 |