Skip to main content
Sogefi S.p.A. (BIT:SGF)
Italy flag Italy · Delayed Price · Currency is EUR
3.350
+0.010 (0.30%)
At close: Dec 5, 2025

Sogefi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253.303.383.303.353.350.30%110,971
Dec 4, 20253.303.373.293.343.341.06%121,934
Dec 3, 20253.323.383.303.313.310.76%155,190
Dec 2, 20253.273.323.243.283.280.92%147,325
Dec 1, 20253.193.283.193.253.25-0.15%155,044
Nov 28, 20253.253.283.223.263.260.62%114,878
Nov 27, 20253.273.273.213.243.24-0.15%41,798
Nov 26, 20253.233.263.203.243.24-0.61%98,718
Nov 25, 20253.313.323.213.263.26-1.66%139,542
Nov 24, 20253.243.363.243.323.321.07%137,642
Nov 21, 20253.213.313.153.283.281.86%264,231
Nov 20, 20253.143.323.143.223.223.87%280,166
Nov 19, 20253.113.153.083.103.10-0.96%187,195
Nov 18, 20253.153.163.103.133.13-1.57%125,517
Nov 17, 20253.203.243.173.183.18-179,924
Nov 14, 20253.313.313.123.183.18-4.36%398,511
Nov 13, 20253.383.433.323.333.33-2.21%89,935
Nov 12, 20253.483.483.393.403.40-1.31%188,925
Nov 11, 20253.373.493.353.453.452.84%403,142
Nov 10, 20253.493.513.333.353.35-2.19%331,854
Nov 7, 20253.473.513.403.433.43-1.01%156,426
Nov 6, 20253.543.563.433.463.46-1.84%222,217
Nov 5, 20253.463.543.453.533.530.71%255,110
Nov 4, 20253.593.593.473.503.50-1.13%188,141
Nov 3, 20253.463.583.453.543.541.14%427,430
Oct 31, 20253.503.563.403.503.50-0.85%510,448
Oct 30, 20253.423.533.123.533.533.07%1,279,856
Oct 29, 20253.143.433.123.433.438.73%1,441,693
Oct 28, 20252.913.202.913.153.157.69%1,907,496
Oct 27, 20252.892.982.862.932.932.09%619,919
Oct 24, 20252.652.872.652.872.875.91%1,090,569
Oct 23, 20252.652.712.642.712.712.27%178,650
Oct 22, 20252.682.702.592.652.65-1.86%613,462
Oct 21, 20252.672.712.652.702.700.94%245,180
Oct 20, 20252.622.672.622.672.670.56%120,579
Oct 17, 20252.702.702.612.662.66-0.75%94,307
Oct 16, 20252.582.682.572.682.683.68%240,737
Oct 15, 20252.642.682.582.582.58-3.19%167,256
Oct 14, 20252.662.682.582.672.67-0.19%253,257
Oct 13, 20252.682.742.672.672.67-0.19%98,265
Oct 10, 20252.762.812.682.682.68-2.19%325,679
Oct 9, 20252.712.782.712.742.740.55%194,302
Oct 8, 20252.742.752.702.722.720.74%136,739
Oct 7, 20252.712.782.702.702.70-1.28%220,285
Oct 6, 20252.642.772.642.742.743.21%325,943
Oct 3, 20252.632.692.632.652.65-0.38%385,688
Oct 2, 20252.622.672.622.662.661.72%324,025
Oct 1, 20252.602.632.582.622.620.38%135,911
Sep 30, 20252.602.652.582.612.61-161,938
Sep 29, 20252.642.652.602.612.61-0.76%75,588
Sep 26, 20252.652.662.612.632.63-0.57%90,787
Sep 25, 20252.662.672.622.642.64-1.49%140,046
Sep 24, 20252.692.742.662.682.68-1.47%329,071
Sep 23, 20252.642.722.642.722.721.87%406,115
Sep 22, 20252.632.752.582.672.671.91%403,932
Sep 19, 20252.652.682.622.622.62-1.13%242,877
Sep 18, 20252.622.662.602.652.652.71%145,510
Sep 17, 20252.652.682.582.582.58-2.64%224,792
Sep 16, 20252.642.692.642.652.65-0.75%159,094
Sep 15, 20252.672.712.662.672.67-0.37%102,847
Sep 12, 20252.662.692.652.682.68-68,048
Sep 11, 20252.662.682.642.682.680.75%53,258
Sep 10, 20252.672.712.622.662.66-0.56%156,908
Sep 9, 20252.712.722.662.682.68-1.11%88,626
Sep 8, 20252.602.742.602.712.713.64%162,389
Sep 5, 20252.592.632.592.612.610.19%100,209
Sep 4, 20252.572.622.562.612.611.36%79,047
Sep 3, 20252.662.662.572.572.57-2.84%138,475
Sep 2, 20252.702.702.652.652.65-1.86%94,364
Sep 1, 20252.702.742.692.702.70-0.55%103,800
Aug 29, 20252.702.722.692.712.71-89,631
Aug 28, 20252.672.732.672.712.711.31%157,594
Aug 27, 20252.712.712.662.682.68-1.11%107,372
Aug 26, 20252.692.722.682.712.71-0.55%85,746
Aug 25, 20252.712.742.712.722.72-0.73%79,059
Aug 22, 20252.722.752.712.742.740.37%96,427
Aug 21, 20252.722.782.722.732.73-0.18%109,516
Aug 20, 20252.762.782.732.742.74-1.97%90,313
Aug 19, 20252.722.792.702.792.792.95%298,720
Aug 18, 20252.742.762.702.712.71-0.73%188,577
Aug 14, 20252.702.732.692.732.731.30%183,348
Aug 13, 20252.702.732.692.702.700.19%130,427
Aug 12, 20252.552.722.552.692.694.47%371,298
Aug 11, 20252.592.652.572.582.58-1.90%173,210
Aug 8, 20252.572.632.572.632.630.96%203,699
Aug 7, 20252.662.662.532.602.60-2.62%517,777
Aug 6, 20252.662.702.662.672.670.38%127,082
Aug 5, 20252.652.672.622.662.66-0.19%178,121
Aug 4, 20252.702.722.662.672.67-263,014
Aug 1, 20252.732.802.662.672.67-2.74%430,290
Jul 31, 20252.772.792.692.742.74-1.26%668,658
Jul 30, 20252.632.802.632.782.785.51%1,149,535
Jul 29, 20252.512.642.512.632.635.62%1,075,319
Jul 28, 20252.442.552.352.492.492.68%1,290,606
Jul 25, 20252.452.452.392.432.430.21%257,356
Jul 24, 20252.402.452.372.422.420.62%553,988
Jul 23, 20252.322.422.292.412.415.25%710,527
Jul 22, 20252.302.322.292.292.29-1.30%93,999
Jul 21, 20252.282.322.272.322.321.54%335,604
Jul 18, 20252.252.282.232.282.281.79%167,419