Softlab S.p.A. (BIT:SFT)
Italy
· Delayed Price · Currency is EUR 1.280
-0.065 (-4.83%)
At close: Dec 4, 2025
Softlab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.30 | 1.30 | 1.26 | 1.29 | 1.29 | 0.78% | 3,402 |
| Dec 4, 2025 | 1.28 | 1.30 | 1.27 | 1.28 | 1.28 | -4.83% | 3,416 |
| Dec 3, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Dec 2, 2025 | 1.29 | 1.35 | 1.29 | 1.35 | 1.35 | - | 52 |
| Dec 1, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.37% | 8 |
| Nov 28, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | 3.08% | 917 |
| Nov 27, 2025 | 1.36 | 1.36 | 1.30 | 1.30 | 1.30 | -4.41% | 1,503 |
| Nov 26, 2025 | 1.38 | 1.43 | 1.30 | 1.36 | 1.36 | -6.21% | 23,030 |
| Nov 25, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.35% | 7 |
| Nov 24, 2025 | 1.45 | 1.45 | 1.40 | 1.45 | 1.45 | 3.58% | 3,507 |
| Nov 21, 2025 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | -3.79% | 6,943 |
| Nov 20, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Nov 19, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Nov 18, 2025 | 1.39 | 1.45 | 1.39 | 1.45 | 1.45 | - | 539 |
| Nov 17, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Nov 14, 2025 | 1.41 | 1.45 | 1.38 | 1.45 | 1.45 | -1.36% | 2,243 |
| Nov 13, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 3,000 |
| Nov 12, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 5.00% | 7 |
| Nov 11, 2025 | 1.41 | 1.42 | 1.36 | 1.40 | 1.40 | -1.41% | 7,210 |
| Nov 10, 2025 | 1.40 | 1.42 | 1.36 | 1.42 | 1.42 | - | 1,073 |
| Nov 7, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Nov 6, 2025 | 1.36 | 1.42 | 1.35 | 1.42 | 1.42 | - | 3,387 |
| Nov 5, 2025 | 1.53 | 1.53 | 1.40 | 1.42 | 1.42 | -3.07% | 4,614 |
| Nov 4, 2025 | 1.53 | 1.53 | 1.47 | 1.47 | 1.47 | 2.81% | 657 |
| Nov 3, 2025 | 1.43 | 1.52 | 1.37 | 1.43 | 1.43 | 3.26% | 16,608 |
| Oct 31, 2025 | 1.40 | 1.40 | 1.32 | 1.38 | 1.38 | -0.72% | 5,098 |
| Oct 30, 2025 | 1.39 | 1.42 | 1.36 | 1.39 | 1.39 | - | 2,366 |
| Oct 29, 2025 | 1.37 | 1.43 | 1.35 | 1.39 | 1.39 | -2.80% | 2,085 |
| Oct 28, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Oct 27, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 1,398 |
| Oct 24, 2025 | 1.40 | 1.46 | 1.39 | 1.43 | 1.43 | 2.88% | 2,968 |
| Oct 23, 2025 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | -0.71% | 208 |
| Oct 22, 2025 | 1.42 | 1.45 | 1.35 | 1.40 | 1.40 | -5.41% | 29,445 |
| Oct 21, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Oct 20, 2025 | 1.46 | 1.49 | 1.46 | 1.48 | 1.48 | 3.50% | 5,603 |
| Oct 17, 2025 | 1.50 | 1.51 | 1.40 | 1.43 | 1.43 | -4.98% | 7,273 |
| Oct 16, 2025 | 1.52 | 1.52 | 1.44 | 1.51 | 1.51 | 2.38% | 7,310 |
| Oct 15, 2025 | 1.44 | 1.47 | 1.43 | 1.47 | 1.47 | -0.34% | 3,514 |
| Oct 14, 2025 | 1.45 | 1.48 | 1.44 | 1.48 | 1.48 | -1.01% | 2,126 |
| Oct 13, 2025 | 1.49 | 1.50 | 1.45 | 1.49 | 1.49 | -0.33% | 23,861 |
| Oct 10, 2025 | 1.52 | 1.52 | 1.45 | 1.50 | 1.50 | 1.36% | 5,162 |
| Oct 9, 2025 | 1.52 | 1.52 | 1.46 | 1.48 | 1.48 | -0.34% | 6,807 |
| Oct 8, 2025 | 1.48 | 1.49 | 1.46 | 1.48 | 1.48 | -2.95% | 24,750 |
| Oct 7, 2025 | 1.56 | 1.56 | 1.50 | 1.53 | 1.53 | 0.66% | 20,439 |
| Oct 6, 2025 | 1.52 | 1.52 | 1.48 | 1.52 | 1.52 | - | 41,672 |
| Oct 3, 2025 | 1.52 | 1.52 | 1.46 | 1.52 | 1.52 | 2.02% | 17,344 |
| Oct 2, 2025 | 1.56 | 1.56 | 1.46 | 1.49 | 1.49 | - | 34,850 |
| Oct 1, 2025 | 1.57 | 1.57 | 1.48 | 1.49 | 1.49 | -1.98% | 20,059 |
| Sep 30, 2025 | 1.56 | 1.56 | 1.50 | 1.52 | 1.52 | -1.62% | 12,317 |
| Sep 29, 2025 | 1.59 | 1.59 | 1.52 | 1.54 | 1.54 | -0.65% | 16,938 |