Soges Group S.p.A. (BIT:SOGES)
Italy · Delayed Price · Currency is EUR 1.540
0.00 (0.00%)
May 26, 2026, 6:51 PM CET
Soges Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Apr 24, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Apr 23, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Apr 22, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Apr 21, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Apr 20, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Apr 17, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.64% | 1,800 |
| Apr 16, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Apr 15, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 2.63% | 900 |
| Apr 14, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Apr 13, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 1,800 |
| Apr 10, 2026 | 1.49 | 1.52 | 1.49 | 1.52 | 1.52 | -1.30% | 1,800 |
| Apr 9, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Apr 8, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Apr 7, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Apr 2, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Apr 1, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Mar 31, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Mar 30, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.65% | 900 |
| Mar 27, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -3.73% | 900 |
| Mar 26, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Mar 25, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Mar 24, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Mar 23, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Mar 20, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Mar 19, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -5.85% | 900 |
| Mar 18, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Mar 17, 2026 | 1.64 | 1.71 | 1.64 | 1.71 | 1.71 | 0.59% | 5,400 |
| Mar 16, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Mar 13, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |