Sostravel.com S.p.A. (BIT:SOS)
Italy · Delayed Price · Currency is EUR 0.2720
-0.0030 (-1.09%)
Sep 4, 2026, 5:07 PM CET
Sostravel.com Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.09% | 4,000 |
| Sep 3, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 31,500 |
| Sep 2, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | 6,000 |
| Sep 1, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.57% | 9,000 |
| Aug 31, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 28, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 27, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.41% | 19,000 |
| Aug 26, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.07% | 2,750 |
| Aug 25, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 20,500 |
| Aug 24, 2026 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 9.09% | 26,750 |
| Aug 21, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 20, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -4.84% | 9,750 |
| Aug 19, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Aug 18, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -0.34% | 6,750 |
| Aug 17, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Aug 14, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.01% | 5,500 |
| Aug 13, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.10% | 26,750 |
| Aug 12, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Aug 11, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -0.34% | 2,250 |
| Aug 10, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.46% | 250 |
| Aug 7, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.65% | 5,500 |
| Aug 6, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -2.84% | 10,250 |
| Aug 5, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.44% | 25,250 |
| Aug 4, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -2.11% | 31,000 |
| Aug 3, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jul 31, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.79% | 6,000 |
| Jul 30, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.36% | 5,000 |
| Jul 29, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1,000 |
| Jul 28, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jul 27, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.36% | 1,000 |
| Jul 24, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.36% | 2,500 |
| Jul 23, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 15,750 |
| Jul 22, 2026 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | - | 55,750 |
| Jul 21, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 13,500 |
| Jul 20, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.03% | 8,750 |
| Jul 17, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 16, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.34% | 500 |
| Jul 15, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.99% | 10,000 |
| Jul 14, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 13, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 10, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 2.03% | 18,750 |
| Jul 9, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.34% | 12,250 |
| Jul 8, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.66% | 1,500 |
| Jul 7, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.44% | 6,500 |
| Jul 6, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.34% | 16,250 |
| Jul 3, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jul 2, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.67% | 10,500 |
| Jul 1, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.09% | 3,000 |
| Jun 30, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jun 29, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -7.91% | 10,250 |