SG Company S.p.A. (BIT:SGC)
Italy
· Delayed Price · Currency is EUR 0.250
-0.003 (-1.19%)
Dec 5, 2025, 2:55 PM CET
SG Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.19% | 13,500 |
| Dec 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Dec 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.94% | 44,250 |
| Dec 2, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | 3.20% | 26,250 |
| Dec 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Nov 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.81% | 1,500 |
| Nov 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.80% | 22,500 |
| Nov 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Nov 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Nov 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 8,250 |
| Nov 21, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 0.79% | 49,500 |
| Nov 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Nov 19, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 1.20% | 30,750 |
| Nov 18, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.57% | 15,000 |
| Nov 17, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.93% | 55,500 |
| Nov 14, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.17% | 750 |
| Nov 13, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -1.92% | 52,500 |
| Nov 12, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | - | 93,750 |
| Nov 11, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -0.38% | 12,750 |
| Nov 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.16% | 181,500 |
| Nov 7, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.38% | 174,750 |
| Nov 6, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.52% | 6,750 |
| Nov 5, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 1.15% | 68,250 |
| Nov 4, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 2.35% | 157,500 |
| Nov 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.16% | 110,250 |
| Oct 31, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -1.53% | 134,250 |
| Oct 30, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.34% | 54,750 |
| Oct 29, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -3.03% | 1,094,250 |
| Oct 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.15% | 1,500 |
| Oct 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.95% | 24,000 |
| Oct 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.78% | 30,000 |
| Oct 23, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.90% | 8,250 |
| Oct 22, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 3.14% | 61,500 |
| Oct 21, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -4.14% | 153,000 |
| Oct 20, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -5.34% | 491,250 |
| Oct 17, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.81% | 50,250 |
| Oct 16, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -7.07% | 158,250 |
| Oct 15, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.37% | 99,000 |
| Oct 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.01% | 9,750 |
| Oct 13, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -0.33% | 45,750 |
| Oct 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 2.74% | 19,500 |
| Oct 9, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -0.34% | 297,000 |
| Oct 8, 2025 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -2.66% | 17,250 |
| Oct 7, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | 0.67% | 261,000 |
| Oct 6, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -1.32% | 87,750 |
| Oct 3, 2025 | 0.29 | 0.30 | 0.27 | 0.30 | 0.30 | 6.32% | 444,750 |
| Oct 2, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 0.71% | 144,750 |
| Oct 1, 2025 | 0.33 | 0.33 | 0.28 | 0.28 | 0.28 | -13.72% | 1,641,000 |
| Sep 30, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 2.50% | 27,000 |
| Sep 29, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -2.14% | 14,250 |
| Sep 26, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.31% | 9,750 |
| Sep 25, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | -0.31% | 28,500 |
| Sep 24, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | -0.30% | 139,500 |
| Sep 23, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Sep 22, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Sep 19, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 0.61% | 1,500 |
| Sep 18, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 1.24% | 72,750 |
| Sep 17, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.90% | 33,750 |
| Sep 16, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | -0.32% | 7,500 |
| Sep 15, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Sep 12, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32% | 28,500 |
| Sep 11, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | 1.61% | 29,250 |
| Sep 10, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -1.27% | 114,000 |
| Sep 9, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.94% | 16,500 |
| Sep 8, 2025 | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | -2.45% | 164,250 |
| Sep 5, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.24% | 18,000 |
| Sep 4, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.94% | 11,250 |
| Sep 3, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | 0.95% | 19,500 |
| Sep 2, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | -0.32% | 8,250 |
| Sep 1, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Aug 29, 2025 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | 0.63% | 30,750 |
| Aug 28, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | -0.63% | 51,750 |
| Aug 27, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -2.46% | 135,000 |
| Aug 26, 2025 | 0.32 | 0.33 | 0.31 | 0.33 | 0.33 | -0.31% | 39,000 |
| Aug 25, 2025 | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | -2.40% | 162,750 |
| Aug 22, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 3.73% | 80,250 |
| Aug 21, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | 4.89% | 150,000 |
| Aug 20, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.76% | 9,000 |
| Aug 19, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Aug 18, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Aug 14, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Aug 13, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Aug 12, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Aug 11, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Aug 8, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 0.31% | 30,750 |
| Aug 7, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Aug 6, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Aug 5, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.27% | 3,000 |
| Aug 4, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 2.28% | 170,250 |
| Aug 1, 2025 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 0.99% | 57,750 |
| Jul 31, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -0.98% | 254,250 |
| Jul 30, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -2.85% | 18,000 |
| Jul 29, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | -0.32% | 25,500 |
| Jul 28, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 2.26% | 153,000 |
| Jul 25, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Jul 24, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | -1.27% | 48,750 |
| Jul 23, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.97% | 3,750 |
| Jul 22, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.51% | 21,000 |
| Jul 21, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.69% | 2,250 |
| Jul 18, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 0.31% | 24,750 |