Sogefi S.p.A. (FRA:GEF)
Germany · Delayed Price · Currency is EUR 2.960
-0.055 (-1.82%)
At close: Jan 28, 2026
Sogefi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.08 | 3.10 | 3.01 | 3.03 | 3.03 | -0.33% | - |
| Jan 29, 2026 | 3.10 | 3.10 | 3.01 | 3.04 | 3.04 | 2.53% | - |
| Jan 28, 2026 | 3.17 | 3.17 | 2.96 | 2.96 | 2.96 | -1.82% | - |
| Jan 27, 2026 | 3.21 | 3.21 | 3.02 | 3.02 | 3.02 | -2.11% | - |
| Jan 26, 2026 | 3.19 | 3.19 | 3.04 | 3.08 | 3.08 | 1.15% | - |
| Jan 23, 2026 | 3.28 | 3.28 | 3.05 | 3.05 | 3.05 | -2.72% | - |
| Jan 22, 2026 | 3.17 | 3.17 | 3.13 | 3.13 | 3.13 | 3.81% | - |
| Jan 21, 2026 | 3.11 | 3.11 | 3.00 | 3.02 | 3.02 | 0.17% | - |
| Jan 20, 2026 | 3.17 | 3.17 | 3.01 | 3.01 | 3.01 | -2.75% | - |
| Jan 19, 2026 | 3.22 | 3.23 | 3.07 | 3.10 | 3.10 | -1.90% | - |
| Jan 16, 2026 | 3.30 | 3.30 | 3.16 | 3.16 | 3.16 | -0.94% | - |
| Jan 15, 2026 | 3.35 | 3.35 | 3.18 | 3.19 | 3.19 | -1.09% | - |
| Jan 14, 2026 | 3.37 | 3.37 | 3.22 | 3.22 | 3.22 | -0.31% | - |
| Jan 13, 2026 | 3.39 | 3.39 | 3.23 | 3.23 | 3.23 | -0.46% | - |
| Jan 12, 2026 | 3.42 | 3.42 | 3.22 | 3.25 | 3.25 | -1.82% | - |
| Jan 9, 2026 | 3.41 | 3.41 | 3.28 | 3.31 | 3.31 | 2.32% | - |
| Jan 8, 2026 | 3.46 | 3.46 | 3.23 | 3.23 | 3.23 | -2.71% | - |
| Jan 7, 2026 | 3.43 | 3.43 | 3.31 | 3.32 | 3.32 | 1.84% | - |
| Jan 6, 2026 | 3.44 | 3.44 | 3.26 | 3.26 | 3.26 | -1.06% | - |
| Jan 5, 2026 | 3.45 | 3.45 | 3.30 | 3.30 | 3.30 | 0.92% | - |
| Jan 2, 2026 | 3.30 | 3.30 | 3.22 | 3.27 | 3.27 | 2.67% | - |
| Dec 30, 2025 | 3.30 | 3.30 | 3.17 | 3.18 | 3.18 | -0.31% | - |
| Dec 29, 2025 | 3.27 | 3.27 | 3.15 | 3.19 | 3.19 | 0.47% | - |
| Dec 23, 2025 | 3.30 | 3.30 | 3.17 | 3.18 | 3.18 | -0.78% | 13 |
| Dec 22, 2025 | 3.30 | 3.30 | 3.17 | 3.20 | 3.20 | 1.43% | - |
| Dec 19, 2025 | 3.32 | 3.32 | 3.16 | 3.16 | 3.16 | -1.41% | - |
| Dec 18, 2025 | 3.26 | 3.26 | 3.13 | 3.20 | 3.20 | 1.11% | - |
| Dec 17, 2025 | 3.27 | 3.27 | 3.14 | 3.17 | 3.17 | -0.63% | - |
| Dec 16, 2025 | 3.27 | 3.27 | 3.14 | 3.19 | 3.19 | 0.16% | - |
| Dec 15, 2025 | 3.24 | 3.24 | 3.16 | 3.18 | 3.18 | 0.16% | - |
| Dec 12, 2025 | 3.18 | 3.18 | 3.10 | 3.18 | 3.18 | 1.44% | - |
| Dec 11, 2025 | 3.17 | 3.17 | 3.06 | 3.13 | 3.13 | 2.12% | - |
| Dec 10, 2025 | 3.20 | 3.20 | 3.07 | 3.07 | 3.07 | -0.16% | - |
| Dec 9, 2025 | 3.22 | 3.22 | 3.07 | 3.07 | 3.07 | -1.92% | - |
| Dec 8, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -1.73% | - |
| Dec 5, 2025 | 3.27 | 3.27 | 3.15 | 3.19 | 3.19 | 0.63% | - |
| Dec 4, 2025 | 3.25 | 3.25 | 3.12 | 3.17 | 3.17 | 0.80% | - |
| Dec 3, 2025 | 3.22 | 3.22 | 3.14 | 3.14 | 3.14 | 0.80% | - |
| Dec 2, 2025 | 3.18 | 3.18 | 3.07 | 3.12 | 3.12 | 2.47% | - |
| Dec 1, 2025 | 3.19 | 3.19 | 3.04 | 3.04 | 3.04 | -0.82% | - |
| Nov 28, 2025 | 3.17 | 3.17 | 3.05 | 3.07 | 3.07 | 0.82% | - |
| Nov 27, 2025 | 3.17 | 3.17 | 3.04 | 3.04 | 3.04 | - | - |
| Nov 26, 2025 | 3.20 | 3.20 | 3.04 | 3.04 | 3.04 | - | - |
| Nov 25, 2025 | 3.25 | 3.25 | 3.04 | 3.04 | 3.04 | -3.03% | - |
| Nov 24, 2025 | 3.22 | 3.22 | 3.12 | 3.14 | 3.14 | 0.80% | - |
| Nov 21, 2025 | 3.12 | 3.12 | 3.01 | 3.11 | 3.11 | 0.65% | - |
| Nov 20, 2025 | 3.06 | 3.14 | 3.04 | 3.09 | 3.09 | 5.28% | - |
| Nov 19, 2025 | 3.07 | 3.07 | 2.92 | 2.94 | 2.94 | -0.51% | - |
| Nov 18, 2025 | 3.09 | 3.09 | 2.95 | 2.95 | 2.95 | -2.96% | - |
| Nov 17, 2025 | 3.12 | 3.17 | 3.04 | 3.04 | 3.04 | 2.01% | 80 |