Soges Group S.p.A. (BIT:SOGES)
Italy · Delayed Price · Currency is EUR 1.540
0.00 (0.00%)
Jul 6, 2026, 3:29 PM CET
Soges Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 5, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Jun 4, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Jun 3, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Jun 2, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Jun 1, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| May 29, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| May 28, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| May 27, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| May 26, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| May 25, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| May 22, 2026 | 1.53 | 1.54 | 1.51 | 1.54 | 1.54 | -1.91% | 4,500 |
| May 21, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.29% | 900 |
| May 20, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 27,000 |
| May 19, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 1,800 |
| May 18, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| May 15, 2026 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | - | 6,300 |
| May 14, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| May 13, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.97% | 900 |
| May 12, 2026 | 1.54 | 1.55 | 1.49 | 1.52 | 1.52 | -1.94% | 3,600 |
| May 11, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| May 8, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| May 7, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| May 6, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 3,600 |
| May 5, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| May 4, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Apr 30, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Apr 29, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Apr 28, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Apr 27, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |