Softlab S.p.A. (BIT:SFT)
Italy
· Delayed Price · Currency is EUR 1.215
+0.005 (0.41%)
Last updated: Apr 29, 2026, 9:00 AM CET
Softlab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.22 | 1.22 | 1.16 | 1.21 | 1.21 | 3.86% | 780 |
| Apr 27, 2026 | 1.13 | 1.17 | 1.13 | 1.17 | 1.17 | -4.51% | 2,030 |
| Apr 24, 2026 | 1.17 | 1.22 | 1.17 | 1.22 | 1.22 | -1.61% | 310 |
| Apr 23, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Apr 22, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | - | 10,332 |
| Apr 21, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | 2.90% | 3,275 |
| Apr 20, 2026 | 1.17 | 1.25 | 1.17 | 1.21 | 1.21 | 2.99% | 9,874 |
| Apr 17, 2026 | 1.19 | 1.19 | 1.12 | 1.17 | 1.17 | -1.27% | 910 |
| Apr 16, 2026 | 1.12 | 1.20 | 1.12 | 1.19 | 1.19 | 6.28% | 12,762 |
| Apr 15, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 5.19% | 11 |
| Apr 14, 2026 | 1.10 | 1.10 | 1.03 | 1.06 | 1.06 | 6.00% | 5,563 |
| Apr 13, 2026 | 1.11 | 1.11 | 1.00 | 1.00 | 1.00 | -6.54% | 2,520 |
| Apr 10, 2026 | 1.09 | 1.19 | 1.07 | 1.07 | 1.07 | 2.88% | 7,027 |
| Apr 9, 2026 | 1.00 | 1.04 | 0.93 | 1.04 | 1.04 | - | 11,842 |
| Apr 8, 2026 | 0.98 | 1.08 | 0.96 | 1.04 | 1.04 | 4.63% | 22,834 |
| Apr 7, 2026 | 0.97 | 0.99 | 0.93 | 0.99 | 0.99 | -0.60% | 3,272 |
| Apr 2, 2026 | 0.94 | 1.02 | 0.91 | 1.00 | 1.00 | 7.53% | 22,433 |
| Apr 1, 2026 | 0.91 | 0.95 | 0.91 | 0.93 | 0.93 | 2.20% | 3,020 |
| Mar 31, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 1,685 |
| Mar 30, 2026 | 0.94 | 0.94 | 0.91 | 0.91 | 0.91 | - | 2,347 |
| Mar 27, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.66% | 6,332 |
| Mar 26, 2026 | 0.91 | 0.95 | 0.91 | 0.92 | 0.92 | -8.86% | 14,671 |
| Mar 25, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -19.60% | 1,320 |
| Mar 24, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Mar 23, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Mar 20, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 4.17% | 511 |
| Mar 19, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -4.00% | 500 |
| Mar 18, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Mar 17, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Mar 16, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Mar 13, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Mar 12, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 4.17% | 12 |
| Mar 11, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -4.00% | 1,100 |
| Mar 10, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Mar 9, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Mar 6, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Mar 5, 2026 | 1.26 | 1.26 | 1.20 | 1.25 | 1.25 | 2.46% | 7,902 |
| Mar 4, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -0.81% | 271 |
| Mar 3, 2026 | 1.21 | 1.25 | 1.21 | 1.23 | 1.23 | 6.96% | 5,157 |
| Mar 2, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -7.26% | 345 |
| Feb 27, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 2.06% | 2,011 |
| Feb 26, 2026 | 1.18 | 1.23 | 1.16 | 1.22 | 1.22 | -2.02% | 778 |
| Feb 25, 2026 | 1.19 | 1.24 | 1.19 | 1.24 | 1.24 | 0.40% | 28 |
| Feb 24, 2026 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | -0.80% | 986 |
| Feb 23, 2026 | 1.25 | 1.25 | 1.19 | 1.25 | 1.25 | 2.05% | 107 |
| Feb 20, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Feb 19, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | - | 6,209 |
| Feb 18, 2026 | 1.22 | 1.22 | 1.17 | 1.22 | 1.22 | -0.41% | 2,154 |
| Feb 17, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Feb 16, 2026 | 1.18 | 1.23 | 1.18 | 1.23 | 1.23 | -1.21% | 611 |
| Feb 13, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Feb 12, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.40% | 2,011 |
| Feb 11, 2026 | 1.19 | 1.25 | 1.19 | 1.25 | 1.25 | - | 59 |
| Feb 10, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 1.63% | 11,691 |
| Feb 9, 2026 | 1.18 | 1.23 | 1.18 | 1.23 | 1.23 | -0.81% | 527 |
| Feb 6, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | - | 2,792 |
| Feb 5, 2026 | 1.19 | 1.24 | 1.18 | 1.24 | 1.24 | - | 4,794 |
| Feb 4, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.23% | 11 |
| Feb 3, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | - | 2,822 |
| Feb 2, 2026 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | -0.81% | 700 |
| Jan 30, 2026 | 1.20 | 1.23 | 1.17 | 1.23 | 1.23 | - | 5,854 |
| Jan 29, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Jan 28, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Jan 27, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | 2.50% | 2,125 |
| Jan 26, 2026 | 1.19 | 1.25 | 1.19 | 1.20 | 1.20 | 0.84% | 627 |
| Jan 23, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | 25 |
| Jan 22, 2026 | 1.16 | 1.21 | 1.11 | 1.20 | 1.20 | -0.83% | 749 |
| Jan 21, 2026 | 1.19 | 1.21 | 1.18 | 1.21 | 1.21 | - | 3,833 |
| Jan 20, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | -0.82% | 2,009 |
| Jan 19, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.24% | 9 |
| Jan 16, 2026 | 1.24 | 1.24 | 1.20 | 1.21 | 1.21 | -0.82% | 168 |
| Jan 15, 2026 | 1.22 | 1.22 | 1.16 | 1.22 | 1.22 | 2.97% | 5,177 |
| Jan 14, 2026 | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -0.42% | 7,877 |
| Jan 13, 2026 | 1.19 | 1.23 | 1.18 | 1.19 | 1.19 | -5.20% | 3,313 |
| Jan 12, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 3.31% | 8 |
| Jan 9, 2026 | 1.23 | 1.23 | 1.19 | 1.21 | 1.21 | -3.20% | 2,503 |
| Jan 8, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 2.88% | 8 |
| Jan 7, 2026 | 1.24 | 1.24 | 1.18 | 1.22 | 1.22 | -1.22% | 7,302 |
| Jan 6, 2026 | 1.19 | 1.23 | 1.19 | 1.23 | 1.23 | -0.40% | 1,009 |
| Jan 5, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | 0.41% | 1,008 |
| Jan 2, 2026 | 1.21 | 1.24 | 1.21 | 1.23 | 1.23 | -1.60% | 2,284 |
| Dec 30, 2025 | 1.27 | 1.27 | 1.19 | 1.25 | 1.25 | 3.31% | 4,233 |
| Dec 29, 2025 | 1.28 | 1.28 | 1.18 | 1.21 | 1.21 | -0.41% | 2,426 |
| Dec 23, 2025 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -2.80% | 4,242 |
| Dec 22, 2025 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -1.57% | 1,548 |
| Dec 19, 2025 | 1.27 | 1.27 | 1.25 | 1.27 | 1.27 | -1.17% | 4,672 |
| Dec 18, 2025 | 1.32 | 1.37 | 1.27 | 1.29 | 1.29 | -6.88% | 12,503 |
| Dec 17, 2025 | 1.38 | 1.40 | 1.32 | 1.38 | 1.38 | -1.43% | 2,447 |
| Dec 16, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Dec 15, 2025 | 1.34 | 1.40 | 1.29 | 1.40 | 1.40 | - | 1,120 |
| Dec 12, 2025 | 1.34 | 1.40 | 1.34 | 1.40 | 1.40 | - | 250 |
| Dec 11, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 3.70% | 8 |
| Dec 10, 2025 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | -1.46% | 1,024 |
| Dec 9, 2025 | 1.37 | 1.41 | 1.34 | 1.37 | 1.37 | 6.61% | 40,812 |
| Dec 8, 2025 | 1.38 | 1.38 | 1.29 | 1.29 | 1.29 | -0.39% | 12,807 |
| 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 |