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 |
| Sep 26, 2025 | 1.57 | 1.61 | 1.52 | 1.55 | 1.55 | - | 35,467 |
| Sep 25, 2025 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | -0.32% | 6,007 |
| Sep 24, 2025 | 1.56 | 1.56 | 1.53 | 1.56 | 1.56 | 0.32% | 6,336 |
| Sep 23, 2025 | 1.52 | 1.57 | 1.52 | 1.55 | 1.55 | -0.96% | 4,463 |
| Sep 22, 2025 | 1.57 | 1.57 | 1.53 | 1.57 | 1.57 | 2.29% | 2,340 |
| Sep 19, 2025 | 1.55 | 1.56 | 1.53 | 1.53 | 1.53 | -2.55% | 9,925 |
| Sep 18, 2025 | 1.54 | 1.57 | 1.54 | 1.57 | 1.57 | - | 3,650 |
| Sep 17, 2025 | 1.63 | 1.63 | 1.57 | 1.57 | 1.57 | -0.63% | 4,798 |
| Sep 16, 2025 | 1.57 | 1.58 | 1.56 | 1.58 | 1.58 | - | 9,657 |
| Sep 15, 2025 | 1.62 | 1.64 | 1.52 | 1.58 | 1.58 | 2.60% | 119,850 |
| Sep 12, 2025 | 1.57 | 1.57 | 1.52 | 1.54 | 1.54 | 1.32% | 12,733 |
| Sep 11, 2025 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | -0.65% | 18,768 |
| Sep 10, 2025 | 1.68 | 1.68 | 1.51 | 1.53 | 1.53 | -2.55% | 22,617 |
| Sep 9, 2025 | 1.61 | 1.62 | 1.57 | 1.57 | 1.57 | -3.68% | 42,887 |
| Sep 8, 2025 | 1.57 | 1.70 | 1.57 | 1.63 | 1.63 | -0.91% | 53,343 |
| Sep 5, 2025 | 1.69 | 1.69 | 1.58 | 1.65 | 1.65 | -2.66% | 68,531 |
| Sep 4, 2025 | 1.83 | 1.85 | 1.66 | 1.69 | 1.69 | -7.14% | 103,663 |
| Sep 3, 2025 | 1.74 | 1.88 | 1.61 | 1.82 | 1.82 | 3.41% | 268,739 |
| Sep 2, 2025 | 1.60 | 1.76 | 1.57 | 1.76 | 1.76 | 12.10% | 118,499 |
| Sep 1, 2025 | 1.36 | 1.57 | 1.35 | 1.57 | 1.57 | 18.05% | 199,567 |
| Aug 29, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Aug 28, 2025 | 1.33 | 1.33 | 1.29 | 1.33 | 1.33 | -1.48% | 4,408 |
| Aug 27, 2025 | 1.32 | 1.35 | 1.29 | 1.35 | 1.35 | 2.27% | 13,391 |
| Aug 26, 2025 | 1.36 | 1.36 | 1.31 | 1.32 | 1.32 | -3.30% | 26,636 |
| Aug 25, 2025 | 1.38 | 1.38 | 1.34 | 1.37 | 1.37 | -0.73% | 12,205 |
| Aug 22, 2025 | 1.36 | 1.38 | 1.33 | 1.38 | 1.38 | 4.17% | 9,355 |
| Aug 21, 2025 | 1.33 | 1.33 | 1.30 | 1.32 | 1.32 | - | 19,081 |
| Aug 20, 2025 | 1.36 | 1.37 | 1.27 | 1.32 | 1.32 | -2.58% | 43,336 |
| Aug 19, 2025 | 1.40 | 1.40 | 1.36 | 1.36 | 1.36 | -3.90% | 36,725 |
| Aug 18, 2025 | 1.24 | 1.41 | 1.24 | 1.41 | 1.41 | 14.17% | 90,999 |
| Aug 14, 2025 | 1.26 | 1.32 | 1.22 | 1.24 | 1.24 | 1.65% | 50,569 |
| Aug 13, 2025 | 1.33 | 1.37 | 1.22 | 1.22 | 1.22 | -8.99% | 120,278 |
| Aug 12, 2025 | 1.23 | 1.37 | 1.23 | 1.34 | 1.34 | 10.79% | 91,121 |
| Aug 11, 2025 | 1.39 | 1.44 | 1.21 | 1.21 | 1.21 | -9.40% | 144,739 |
| Aug 8, 2025 | 1.38 | 1.38 | 1.26 | 1.33 | 1.33 | 0.76% | 10,847 |
| Aug 7, 2025 | 1.40 | 1.40 | 1.31 | 1.32 | 1.32 | -5.71% | 78,019 |
| Aug 6, 2025 | 1.28 | 1.40 | 1.21 | 1.40 | 1.40 | 19.15% | 70,190 |
| Aug 5, 2025 | 1.28 | 1.28 | 1.12 | 1.18 | 1.18 | 1.29% | 84,908 |
| Aug 4, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Aug 1, 2025 | 1.12 | 1.18 | 1.07 | 1.16 | 1.16 | 3.57% | 67,869 |
| Jul 31, 2025 | 1.15 | 1.15 | 1.10 | 1.12 | 1.12 | 0.45% | 4,509 |
| Jul 30, 2025 | 1.14 | 1.14 | 1.09 | 1.12 | 1.12 | 2.29% | 4,174 |
| Jul 29, 2025 | 1.13 | 1.13 | 1.05 | 1.09 | 1.09 | -3.96% | 44,525 |
| Jul 28, 2025 | 1.22 | 1.28 | 1.14 | 1.14 | 1.14 | -0.44% | 50,843 |
| Jul 25, 2025 | 1.15 | 1.16 | 1.10 | 1.14 | 1.14 | -4.60% | 73,026 |
| Jul 24, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -4.40% | 7,525 |
| Jul 23, 2025 | 1.24 | 1.28 | 1.20 | 1.25 | 1.25 | 2.46% | 13,145 |
| Jul 22, 2025 | 1.21 | 1.24 | 1.20 | 1.22 | 1.22 | 2.09% | 10,120 |
| Jul 21, 2025 | 1.22 | 1.22 | 1.15 | 1.20 | 1.20 | 3.02% | 10,906 |
| Jul 18, 2025 | 1.19 | 1.22 | 1.15 | 1.16 | 1.16 | -6.45% | 5,521 |