Skip to main content
logo
Sogefi S.p.A. (LON:0NV0)
London flag London · Delayed Price · Currency is GBP · Price in EUR
2.610
+0.112 (4.50%)
At close: Jul 29, 2025

Sogefi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 20252.572.612.572.612.614.48%25,377
Jul 28, 20252.442.512.442.502.503.65%6,271
Jul 25, 20252.422.422.412.412.410.42%6,101
Jul 24, 20252.432.432.402.402.404.35%24,698
Jul 22, 20252.322.322.302.302.30-21,020
Jul 21, 20252.302.302.302.302.302.22%1,493
Jul 17, 20252.252.252.252.252.25-1.10%2,436
Jul 9, 20252.282.282.282.282.280.44%685
Jul 7, 20252.272.272.272.272.27-1.09%4,464
Jul 4, 20252.292.292.292.292.293.48%11,334
Jul 1, 20252.222.222.212.212.210.14%1,668
Jun 27, 20252.212.212.202.212.212.08%18,369
Jun 18, 20252.172.172.172.172.17-0.46%1,875
Jun 17, 20252.172.182.172.182.180.23%1,758
Jun 16, 20252.182.182.172.172.170.70%2,309
Jun 12, 20252.162.162.162.162.16-0.83%398
Jun 4, 20252.192.192.162.172.170.60%4,226
Jun 2, 20252.162.162.162.162.16-1.37%1,105
May 30, 20252.212.212.192.192.190.69%1,979
May 28, 20252.182.182.182.182.18-0.91%4,975
May 27, 20252.212.212.192.202.207.07%8,707
May 13, 20252.052.052.052.052.05-1,631
May 12, 20252.052.052.052.052.05-7.24%2,500
May 9, 20252.212.212.212.212.062.31%2,644
May 7, 20252.162.162.162.162.013.60%10,000
May 5, 20252.092.092.092.091.941.71%1,374
Apr 29, 20252.052.052.052.051.91-1,373
Apr 28, 20252.052.052.052.051.9113.57%1,146
Apr 16, 20251.801.811.801.811.68-5.60%3,826
Mar 24, 20251.911.911.911.911.781.16%1,686
Mar 21, 20251.891.891.891.891.76-21.58%1,040
Feb 26, 20252.412.412.412.412.2519.90%2,097
Feb 13, 20252.012.012.012.011.870.60%160
Feb 11, 20252.002.002.002.001.86-0.10%237
Feb 10, 20252.002.002.002.001.861.94%1,722
Feb 6, 20251.961.961.961.961.83-0.41%1,073
Feb 5, 20251.981.981.971.971.84-1.20%1,529
Jan 31, 20251.981.991.981.991.864.40%1,000
Jan 21, 20251.921.921.911.911.780.53%1,245
Jan 20, 20251.901.901.901.901.77-1.14%569
Jan 15, 20251.921.921.921.921.79-3.61%1,194