Soges Group S.p.A. (BIT:SOGES)
Italy · Delayed Price · Currency is EUR 1.620
0.00 (0.00%)
Aug 14, 2026, 3:21 PM CET
Soges Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1.56 | 1.62 | 1.56 | 1.62 | 1.62 | - | 3,600 |
| Aug 13, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.25% | 900 |
| Aug 12, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Aug 11, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.63% | 900 |
| Aug 10, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Aug 7, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.27% | 1,800 |
| Aug 6, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Aug 5, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.95% | 1,800 |
| Aug 4, 2026 | 1.57 | 1.57 | 1.54 | 1.54 | 1.54 | -1.28% | 1,800 |
| Aug 3, 2026 | 1.53 | 1.56 | 1.48 | 1.56 | 1.56 | -1.27% | 11,700 |
| Jul 31, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.64% | 900 |
| Jul 30, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Jul 29, 2026 | 1.53 | 1.57 | 1.53 | 1.57 | 1.57 | -0.63% | 1,800 |
| Jul 28, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 900 |
| Jul 27, 2026 | 1.63 | 1.63 | 1.55 | 1.58 | 1.58 | -1.25% | 5,400 |
| Jul 24, 2026 | 1.56 | 1.60 | 1.56 | 1.60 | 1.60 | - | 2,700 |
| Jul 23, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Jul 22, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Jul 21, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -3.03% | 3,600 |
| Jul 20, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 8,100 |
| Jul 17, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 3.12% | 900 |
| Jul 16, 2026 | 1.65 | 1.67 | 1.57 | 1.60 | 1.60 | 0.63% | 4,500 |
| Jul 15, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Jul 14, 2026 | 1.56 | 1.59 | 1.56 | 1.59 | 1.59 | -0.63% | 3,600 |
| Jul 13, 2026 | 1.55 | 1.60 | 1.55 | 1.60 | 1.60 | - | 9,900 |
| Jul 10, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.63% | 900 |
| Jul 9, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Jul 8, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Jul 7, 2026 | 1.49 | 1.59 | 1.45 | 1.59 | 1.59 | 3.25% | 27,900 |
| Jul 6, 2026 | 1.53 | 1.54 | 1.49 | 1.54 | 1.54 | - | 8,100 |
| Jul 3, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.65% | 1,800 |
| Jul 2, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jul 1, 2026 | 1.55 | 1.60 | 1.55 | 1.55 | 1.55 | 0.65% | 3,600 |
| Jun 30, 2026 | 1.49 | 1.54 | 1.49 | 1.54 | 1.54 | 2.67% | 5,400 |
| Jun 29, 2026 | 1.40 | 1.50 | 1.40 | 1.50 | 1.50 | 3.45% | 10,800 |
| Jun 26, 2026 | 1.56 | 1.56 | 1.45 | 1.45 | 1.45 | -6.45% | 32,400 |
| Jun 25, 2026 | 1.57 | 1.57 | 1.53 | 1.55 | 1.55 | - | 4,500 |
| Jun 24, 2026 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | - | 1,800 |
| Jun 23, 2026 | 1.51 | 1.55 | 1.51 | 1.55 | 1.55 | 3.33% | 18,900 |
| Jun 22, 2026 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | -4.46% | 3,600 |
| Jun 19, 2026 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | -4.85% | 10,800 |
| Jun 18, 2026 | 1.72 | 1.72 | 1.56 | 1.65 | 1.65 | -3.51% | 53,100 |
| Jun 17, 2026 | 1.60 | 1.80 | 1.60 | 1.71 | 1.71 | 6.87% | 290,700 |
| Jun 16, 2026 | 1.53 | 1.62 | 1.53 | 1.60 | 1.60 | 5.26% | 31,500 |
| Jun 15, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.30% | 6,300 |
| Jun 12, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Jun 11, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Jun 10, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Jun 9, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Jun 8, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |