Sogefi S.p.A. (FRA:GEF)
Germany · Delayed Price · Currency is EUR 3.065
+0.025 (0.82%)
At close: Nov 28, 2025
Sogefi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 3.25 | 3.25 | 2.98 | 2.98 | 2.98 | -7.17% | 5,000 |
| Nov 13, 2025 | 3.34 | 3.40 | 3.21 | 3.21 | 3.21 | -0.93% | 2,100 |
| Nov 12, 2025 | 3.39 | 3.39 | 3.24 | 3.24 | 3.24 | 0.78% | - |
| Nov 11, 2025 | 3.29 | 3.29 | 3.22 | 3.22 | 3.22 | -3.16% | - |
| Nov 10, 2025 | 3.34 | 3.41 | 3.20 | 3.32 | 3.32 | 2.63% | 4 |
| Nov 7, 2025 | 3.40 | 3.48 | 3.24 | 3.24 | 3.24 | -5.96% | 50 |
| Nov 6, 2025 | 3.46 | 3.51 | 3.44 | 3.44 | 3.44 | -1.15% | - |
| Nov 5, 2025 | 3.43 | 3.49 | 3.43 | 3.48 | 3.48 | -0.43% | - |
| Nov 4, 2025 | 3.46 | 3.50 | 3.46 | 3.50 | 3.50 | -1.13% | - |
| Nov 3, 2025 | 3.43 | 3.55 | 3.43 | 3.54 | 3.54 | 0.28% | 15,040 |
| Oct 31, 2025 | 3.47 | 3.53 | 3.44 | 3.53 | 3.53 | 7.47% | - |
| Oct 30, 2025 | 3.37 | 3.37 | 3.26 | 3.28 | 3.28 | -2.81% | 5,000 |
| Oct 29, 2025 | 3.11 | 3.38 | 3.11 | 3.38 | 3.38 | 10.29% | - |
| Oct 28, 2025 | 2.87 | 3.07 | 2.87 | 3.06 | 3.06 | 5.34% | 600 |
| Oct 27, 2025 | 2.82 | 2.91 | 2.82 | 2.91 | 2.91 | 2.29% | - |
| Oct 24, 2025 | 2.66 | 2.84 | 2.66 | 2.84 | 2.84 | 7.78% | - |
| Oct 23, 2025 | 2.59 | 2.65 | 2.59 | 2.64 | 2.64 | 0.76% | - |
| Oct 22, 2025 | 2.64 | 2.65 | 2.62 | 2.62 | 2.62 | -1.88% | - |
| Oct 21, 2025 | 2.62 | 2.67 | 2.62 | 2.67 | 2.67 | 2.11% | - |
| Oct 20, 2025 | 2.58 | 2.64 | 2.58 | 2.61 | 2.61 | -0.57% | - |
| Oct 17, 2025 | 2.57 | 2.63 | 2.57 | 2.63 | 2.63 | 0.57% | - |
| Oct 16, 2025 | 2.53 | 2.61 | 2.53 | 2.61 | 2.61 | 0.58% | - |
| Oct 15, 2025 | 2.62 | 2.65 | 2.60 | 2.60 | 2.60 | -0.19% | - |
| Oct 14, 2025 | 2.61 | 2.61 | 2.58 | 2.60 | 2.60 | -2.80% | - |
| Oct 13, 2025 | 2.63 | 2.70 | 2.63 | 2.68 | 2.68 | -1.83% | - |
| Oct 10, 2025 | 2.68 | 2.76 | 2.68 | 2.73 | 2.73 | -0.37% | - |
| Oct 9, 2025 | 2.66 | 2.74 | 2.66 | 2.74 | 2.74 | 0.92% | - |
| Oct 8, 2025 | 2.64 | 2.71 | 2.64 | 2.71 | 2.71 | - | - |
| Oct 7, 2025 | 2.68 | 2.75 | 2.68 | 2.71 | 2.71 | 0.18% | - |
| Oct 6, 2025 | 2.60 | 2.71 | 2.60 | 2.71 | 2.71 | 2.85% | - |
| Oct 3, 2025 | 2.61 | 2.66 | 2.61 | 2.63 | 2.63 | 0.38% | - |
| Oct 2, 2025 | 2.57 | 2.64 | 2.57 | 2.62 | 2.62 | 0.77% | - |
| Oct 1, 2025 | 2.55 | 2.60 | 2.55 | 2.60 | 2.60 | 0.58% | - |
| Sep 30, 2025 | 2.56 | 2.62 | 2.56 | 2.59 | 2.59 | -1.15% | 410 |
| Sep 29, 2025 | 2.56 | 2.62 | 2.56 | 2.62 | 2.62 | 0.38% | - |
| Sep 26, 2025 | 2.59 | 2.62 | 2.59 | 2.61 | 2.61 | -0.57% | - |
| Sep 25, 2025 | 2.62 | 2.64 | 2.62 | 2.62 | 2.62 | -2.06% | - |
| Sep 24, 2025 | 2.66 | 2.71 | 2.66 | 2.68 | 2.68 | -0.19% | - |
| Sep 23, 2025 | 2.62 | 2.68 | 2.62 | 2.68 | 2.68 | 1.71% | - |
| Sep 22, 2025 | 2.56 | 2.64 | 2.55 | 2.64 | 2.64 | 0.38% | - |