Sogefi S.p.A. (LON:0NV0)
London · Delayed Price · Currency is GBP · Price in EUR 1.802
-0.024 (-1.31%)
At close: Mar 20, 2026
LON:0NV0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.81 | 1.82 | 1.78 | 1.80 | 1.80 | -1.31% | 2,681 |
| Mar 16, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.11% | 1,500 |
| Mar 13, 2026 | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | -1.19% | 1,244 |
| Mar 12, 2026 | 1.92 | 1.93 | 1.84 | 1.85 | 1.85 | -2.01% | 41,978 |
| Mar 11, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -1.82% | 450 |
| Mar 10, 2026 | 1.91 | 1.92 | 1.90 | 1.92 | 1.92 | -2.19% | 630 |
| Mar 9, 2026 | 1.98 | 1.98 | 1.96 | 1.97 | 1.97 | -3.63% | 387 |
| Mar 6, 2026 | 2.04 | 2.06 | 2.04 | 2.04 | 2.04 | -4.23% | 917 |
| Mar 4, 2026 | 2.11 | 2.13 | 2.11 | 2.13 | 2.13 | -7.59% | 265 |
| Mar 2, 2026 | 2.50 | 2.50 | 2.31 | 2.31 | 2.31 | -26.94% | 392 |
| Feb 25, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.28% | 685 |
| Feb 24, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.32% | 221 |
| Feb 23, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -1.57% | 1,002 |
| Feb 17, 2026 | 3.15 | 3.18 | 3.15 | 3.18 | 3.18 | -1.55% | 360 |
| Feb 16, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 0.47% | 928 |
| Feb 9, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 3.38% | 747 |
| Feb 5, 2026 | 3.13 | 3.15 | 3.11 | 3.11 | 3.11 | -1.43% | 403 |
| Feb 4, 2026 | 3.08 | 3.15 | 3.08 | 3.15 | 3.15 | -1.41% | 859 |
| Jan 29, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 2.08% | 1,800 |
| Jan 28, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -3.99% | 442 |
| Jan 23, 2026 | 3.28 | 3.28 | 3.26 | 3.26 | 3.26 | -1.95% | 378 |
| Jan 22, 2026 | 3.30 | 3.33 | 3.28 | 3.33 | 3.33 | 5.39% | 874 |
| Jan 21, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.32% | 656 |
| Jan 20, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -2.31% | 2,200 |
| Jan 19, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -2.99% | 280 |
| Jan 16, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.04% | 1,500 |
| Jan 14, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.15% | 151 |
| Jan 13, 2026 | 3.39 | 3.39 | 3.38 | 3.38 | 3.38 | -1.31% | 1,426 |
| Jan 12, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | 12 |
| Jan 8, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 1.18% | 156 |
| Dec 30, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 1.80% | 636 |
| Dec 23, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -0.75% | 23 |
| Dec 19, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 1.06% | 1,961 |
| Dec 17, 2025 | 3.31 | 3.34 | 3.31 | 3.32 | 3.32 | -1.43% | 16 |
| Dec 15, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.39% | 14 |
| Dec 5, 2025 | 3.37 | 3.37 | 3.35 | 3.35 | 3.35 | 3.46% | 2,964 |
| Dec 1, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.25% | 313 |
| Nov 26, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.45% | 570 |
| Nov 25, 2025 | 3.26 | 3.26 | 3.24 | 3.25 | 3.25 | -1.67% | 533 |
| Nov 24, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 5.26% | 526 |
| Nov 20, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.64% | 1,345 |
| Nov 19, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -3.11% | 6,000 |
| Nov 17, 2025 | 3.23 | 3.23 | 3.22 | 3.22 | 3.22 | -6.54% | 1,776 |
| Nov 11, 2025 | 3.39 | 3.44 | 3.37 | 3.44 | 3.44 | 1.78% | 28,038 |
| Nov 10, 2025 | 3.50 | 3.50 | 3.38 | 3.38 | 3.38 | -2.17% | 2,943 |
| Nov 7, 2025 | 3.49 | 3.49 | 3.46 | 3.46 | 3.46 | -2.40% | 1,526 |
| Nov 3, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 1.87% | 442 |
| Oct 31, 2025 | 3.49 | 3.52 | 3.48 | 3.48 | 3.48 | 11.20% | 3,611 |
| Oct 29, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -0.16% | 400 |
| Oct 28, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 14.03% | 16,682 |