Soges Group S.p.A. (BIT:SOGES)
Italy · Delayed Price · Currency is EUR 1.610
-0.010 (-0.62%)
Nov 4, 2026, 6:01 PM CET
Soges Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1.56 | 1.61 | 1.56 | 1.61 | 1.61 | -0.62% | 5,400 |
| Nov 3, 2026 | 1.54 | 1.62 | 1.54 | 1.62 | 1.62 | 1.25% | 6,300 |
| Nov 2, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 4.58% | 900 |
| Oct 30, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Oct 29, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Oct 28, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -2.55% | 1,800 |
| Oct 27, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Oct 26, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.64% | 900 |
| Oct 23, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Oct 22, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Oct 21, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Oct 20, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Oct 19, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Oct 16, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Oct 15, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Oct 14, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Oct 13, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Oct 12, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Oct 9, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Oct 8, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Oct 7, 2026 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | -2.50% | 1,800 |
| Oct 6, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Oct 5, 2026 | 1.59 | 1.60 | 1.56 | 1.60 | 1.60 | -3.03% | 4,500 |
| Oct 2, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Oct 1, 2026 | 1.55 | 1.65 | 1.55 | 1.65 | 1.65 | 1.85% | 5,400 |
| Sep 30, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Sep 29, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Sep 28, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Sep 25, 2026 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 3.18% | 2,700 |
| Sep 24, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Sep 23, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Sep 22, 2026 | 1.53 | 1.57 | 1.53 | 1.57 | 1.57 | - | 4,500 |
| Sep 21, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Sep 18, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Sep 17, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Sep 16, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Sep 15, 2026 | 1.54 | 1.57 | 1.54 | 1.57 | 1.57 | -3.09% | 2,700 |
| Sep 14, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Sep 11, 2026 | 1.53 | 1.62 | 1.53 | 1.62 | 1.62 | 3.18% | 5,400 |
| Sep 10, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Sep 9, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Sep 8, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Sep 7, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Sep 4, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Sep 3, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Sep 2, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Sep 1, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Aug 31, 2026 | 1.54 | 1.57 | 1.52 | 1.57 | 1.57 | 0.64% | 4,500 |
| Aug 28, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Aug 27, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |