Skip to main content
Soges Group S.p.A. (BIT:SOGES)
Italy flag Italy · Delayed Price · Currency is EUR
1.810
-0.010 (-0.55%)
Dec 5, 2025, 4:18 PM CET

Soges Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.761.811.761.811.81-0.55%25,200
Dec 4, 20251.791.861.761.821.82-0.55%18,000
Dec 3, 20251.781.831.721.831.83-8,100
Dec 2, 20251.831.831.831.831.83--
Dec 1, 20251.831.831.831.831.83--
Nov 28, 20251.861.941.831.831.83-41,400
Nov 27, 20251.911.911.821.831.83-6.15%29,700
Nov 26, 20251.961.961.861.951.952.63%4,500
Nov 25, 20251.801.901.801.901.900.53%13,500
Nov 24, 20251.781.891.781.891.89-0.53%6,300
Nov 21, 20251.901.901.901.901.900.53%900
Nov 20, 20251.801.911.761.891.895.59%34,200
Nov 19, 20251.791.791.791.791.79--
Nov 18, 20251.791.791.791.791.79--
Nov 17, 20251.791.791.791.791.79--
Nov 14, 20251.791.791.791.791.79--
Nov 13, 20251.791.791.791.791.79--
Nov 12, 20251.791.791.791.791.79--
Nov 11, 20251.761.791.731.791.79-2.19%3,600
Nov 10, 20251.831.831.831.831.83--
Nov 7, 20251.831.831.831.831.83--
Nov 6, 20251.831.831.831.831.83--
Nov 5, 20251.831.831.831.831.831.67%900
Nov 4, 20251.841.841.801.801.80-5.26%9,000
Nov 3, 20251.801.901.801.901.903.26%6,300
Oct 31, 20251.841.961.831.841.840.55%9,900
Oct 30, 20251.831.831.831.831.83--
Oct 29, 20251.831.831.831.831.830.55%900
Oct 28, 20251.821.821.821.821.82--
Oct 27, 20251.821.821.821.821.820.55%900
Oct 24, 20251.811.811.811.811.811.69%1,800
Oct 23, 20251.781.781.781.781.78--
Oct 22, 20251.781.781.781.781.782.30%900
Oct 21, 20251.741.741.741.741.74--
Oct 20, 20251.741.741.741.741.74--
Oct 17, 20251.801.871.741.741.740.58%12,600
Oct 16, 20251.731.731.731.731.73--
Oct 15, 20251.731.731.731.731.73--
Oct 14, 20251.721.731.671.731.73-2.26%44,100
Oct 13, 20251.771.771.771.771.77--
Oct 10, 20251.771.771.771.771.77--
Oct 9, 20251.771.771.771.771.771.14%900
Oct 8, 20251.751.751.751.751.75--
Oct 7, 20251.751.761.751.751.75-3.31%21,600
Oct 6, 20251.751.811.751.811.815.85%6,300
Oct 3, 20251.711.711.711.711.711.79%900
Oct 2, 20251.751.751.681.681.68-8.20%17,100
Oct 1, 20251.831.831.831.831.83--
Sep 30, 20251.781.831.711.831.832.81%4,500
Sep 29, 20251.801.801.681.781.78-6.81%52,200
Sep 26, 20251.911.911.911.911.91--
Sep 25, 20251.871.911.871.911.91-2.05%2,700
Sep 24, 20251.951.951.951.951.95--
Sep 23, 20251.951.951.951.951.95--
Sep 22, 20251.851.951.771.951.955.41%11,700
Sep 19, 20251.851.851.851.851.85-2,700
Sep 18, 20251.851.851.851.851.85--
Sep 17, 20251.851.851.851.851.85--
Sep 16, 20251.831.851.831.851.85-2,700
Sep 15, 20251.851.851.851.851.85--
Sep 12, 20251.851.851.851.851.85--
Sep 11, 20251.851.851.851.851.85--
Sep 10, 20251.851.851.851.851.85--
Sep 9, 20251.851.851.851.851.85--
Sep 8, 20251.851.851.851.851.85--
Sep 5, 20251.851.851.851.851.850.54%900
Sep 4, 20251.841.841.841.841.841.66%900
Sep 3, 20251.811.811.811.811.81--
Sep 2, 20251.781.811.781.811.811.69%4,500
Sep 1, 20251.781.781.781.781.78-0.56%1,800
Aug 29, 20251.821.821.791.791.79-2,700
Aug 28, 20251.791.791.791.791.79-0.56%1,800
Aug 27, 20251.801.801.801.801.80--
Aug 26, 20251.801.801.801.801.80--
Aug 25, 20251.801.801.801.801.80-2.17%900
Aug 22, 20251.801.841.801.841.845.14%4,500
Aug 21, 20251.801.811.751.751.75-3.31%66,600
Aug 20, 20251.821.821.781.811.81-4.74%11,700
Aug 19, 20251.901.901.901.901.90--
Aug 18, 20251.901.901.901.901.90--
Aug 14, 20251.901.901.901.901.90--
Aug 13, 20251.901.901.901.901.90--
Aug 12, 20251.901.901.901.901.903.26%900
Aug 11, 20251.901.941.841.841.84-6.12%26,100
Aug 8, 20251.961.961.961.961.96--
Aug 7, 20251.961.961.961.961.961.03%900
Aug 6, 20251.941.941.941.941.94--
Aug 5, 20251.921.951.911.941.94-2.51%9,000
Aug 4, 20251.991.991.991.991.99--
Aug 1, 20251.991.991.991.991.99--
Jul 31, 20251.991.991.991.991.99--
Jul 30, 20251.991.991.991.991.99--
Jul 29, 20251.991.991.991.991.99--
Jul 28, 20251.991.991.991.991.99--
Jul 25, 20251.991.991.991.991.99--
Jul 24, 20251.991.991.991.991.99--
Jul 23, 20251.991.991.991.991.991.53%900
Jul 22, 20251.961.961.961.961.96--
Jul 21, 20251.961.961.961.961.96-2.00%1,800
Jul 18, 20252.002.002.002.002.00--