Sogefi S.p.A. (BIT:SGF)
Italy
· Delayed Price · Currency is EUR 3.350
+0.010 (0.30%)
At close: Dec 5, 2025
Sogefi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.30 | 3.37 | 3.29 | 3.34 | 3.34 | 1.06% | 121,934 |
| Dec 3, 2025 | 3.32 | 3.38 | 3.30 | 3.31 | 3.31 | 0.76% | 155,190 |
| Dec 2, 2025 | 3.27 | 3.32 | 3.24 | 3.28 | 3.28 | 0.92% | 147,325 |
| Dec 1, 2025 | 3.19 | 3.28 | 3.19 | 3.25 | 3.25 | -0.15% | 155,044 |
| Nov 28, 2025 | 3.25 | 3.28 | 3.22 | 3.26 | 3.26 | 0.62% | 114,878 |
| Nov 27, 2025 | 3.27 | 3.27 | 3.21 | 3.24 | 3.24 | -0.15% | 41,798 |
| Nov 26, 2025 | 3.23 | 3.26 | 3.20 | 3.24 | 3.24 | -0.61% | 98,718 |
| Nov 25, 2025 | 3.31 | 3.32 | 3.21 | 3.26 | 3.26 | -1.66% | 139,542 |
| Nov 24, 2025 | 3.24 | 3.36 | 3.24 | 3.32 | 3.32 | 1.07% | 137,642 |
| Nov 21, 2025 | 3.21 | 3.31 | 3.15 | 3.28 | 3.28 | 1.86% | 264,231 |
| Nov 20, 2025 | 3.14 | 3.32 | 3.14 | 3.22 | 3.22 | 3.87% | 280,166 |
| Nov 19, 2025 | 3.11 | 3.15 | 3.08 | 3.10 | 3.10 | -0.96% | 187,195 |
| Nov 18, 2025 | 3.15 | 3.16 | 3.10 | 3.13 | 3.13 | -1.57% | 125,517 |
| Nov 17, 2025 | 3.20 | 3.24 | 3.17 | 3.18 | 3.18 | - | 179,924 |
| Nov 14, 2025 | 3.31 | 3.31 | 3.12 | 3.18 | 3.18 | -4.36% | 398,511 |
| Nov 13, 2025 | 3.38 | 3.43 | 3.32 | 3.33 | 3.33 | -2.21% | 89,935 |
| Nov 12, 2025 | 3.48 | 3.48 | 3.39 | 3.40 | 3.40 | -1.31% | 188,925 |
| Nov 11, 2025 | 3.37 | 3.49 | 3.35 | 3.45 | 3.45 | 2.84% | 403,142 |
| Nov 10, 2025 | 3.49 | 3.51 | 3.33 | 3.35 | 3.35 | -2.19% | 331,854 |
| Nov 7, 2025 | 3.47 | 3.51 | 3.40 | 3.43 | 3.43 | -1.01% | 156,426 |
| Nov 6, 2025 | 3.54 | 3.56 | 3.43 | 3.46 | 3.46 | -1.84% | 222,217 |
| Nov 5, 2025 | 3.46 | 3.54 | 3.45 | 3.53 | 3.53 | 0.71% | 255,110 |
| Nov 4, 2025 | 3.59 | 3.59 | 3.47 | 3.50 | 3.50 | -1.13% | 188,141 |
| Nov 3, 2025 | 3.46 | 3.58 | 3.45 | 3.54 | 3.54 | 1.14% | 427,430 |
| Oct 31, 2025 | 3.50 | 3.56 | 3.40 | 3.50 | 3.50 | -0.85% | 510,448 |
| Oct 30, 2025 | 3.42 | 3.53 | 3.12 | 3.53 | 3.53 | 3.07% | 1,279,856 |
| Oct 29, 2025 | 3.14 | 3.43 | 3.12 | 3.43 | 3.43 | 8.73% | 1,441,693 |
| Oct 28, 2025 | 2.91 | 3.20 | 2.91 | 3.15 | 3.15 | 7.69% | 1,907,496 |
| Oct 27, 2025 | 2.89 | 2.98 | 2.86 | 2.93 | 2.93 | 2.09% | 619,919 |
| Oct 24, 2025 | 2.65 | 2.87 | 2.65 | 2.87 | 2.87 | 5.91% | 1,090,569 |
| Oct 23, 2025 | 2.65 | 2.71 | 2.64 | 2.71 | 2.71 | 2.27% | 178,650 |
| Oct 22, 2025 | 2.68 | 2.70 | 2.59 | 2.65 | 2.65 | -1.86% | 613,462 |
| Oct 21, 2025 | 2.67 | 2.71 | 2.65 | 2.70 | 2.70 | 0.94% | 245,180 |
| Oct 20, 2025 | 2.62 | 2.67 | 2.62 | 2.67 | 2.67 | 0.56% | 120,579 |
| Oct 17, 2025 | 2.70 | 2.70 | 2.61 | 2.66 | 2.66 | -0.75% | 94,307 |
| Oct 16, 2025 | 2.58 | 2.68 | 2.57 | 2.68 | 2.68 | 3.68% | 240,737 |
| Oct 15, 2025 | 2.64 | 2.68 | 2.58 | 2.58 | 2.58 | -3.19% | 167,256 |
| Oct 14, 2025 | 2.66 | 2.68 | 2.58 | 2.67 | 2.67 | -0.19% | 253,257 |
| Oct 13, 2025 | 2.68 | 2.74 | 2.67 | 2.67 | 2.67 | -0.19% | 98,265 |
| Oct 10, 2025 | 2.76 | 2.81 | 2.68 | 2.68 | 2.68 | -2.19% | 325,679 |
| Oct 9, 2025 | 2.71 | 2.78 | 2.71 | 2.74 | 2.74 | 0.55% | 194,302 |
| Oct 8, 2025 | 2.74 | 2.75 | 2.70 | 2.72 | 2.72 | 0.74% | 136,739 |
| Oct 7, 2025 | 2.71 | 2.78 | 2.70 | 2.70 | 2.70 | -1.28% | 220,285 |
| Oct 6, 2025 | 2.64 | 2.77 | 2.64 | 2.74 | 2.74 | 3.21% | 325,943 |
| Oct 3, 2025 | 2.63 | 2.69 | 2.63 | 2.65 | 2.65 | -0.38% | 385,688 |
| Oct 2, 2025 | 2.62 | 2.67 | 2.62 | 2.66 | 2.66 | 1.72% | 324,025 |
| Oct 1, 2025 | 2.60 | 2.63 | 2.58 | 2.62 | 2.62 | 0.38% | 135,911 |
| Sep 30, 2025 | 2.60 | 2.65 | 2.58 | 2.61 | 2.61 | - | 161,938 |
| Sep 29, 2025 | 2.64 | 2.65 | 2.60 | 2.61 | 2.61 | -0.76% | 75,588 |
| Sep 26, 2025 | 2.65 | 2.66 | 2.61 | 2.63 | 2.63 | -0.57% | 90,787 |