Skip to main content
Sostravel.com S.p.A. (BIT:SOS)
Italy flag Italy · Delayed Price · Currency is EUR
0.452
-0.015 (-3.21%)
Dec 5, 2025, 5:22 PM CET

Sostravel.com Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.460.460.450.450.45-3.21%4,250
Dec 4, 20250.460.470.460.470.471.52%2,250
Dec 3, 20250.460.460.450.460.46-0.43%15,250
Dec 2, 20250.470.470.460.460.46-3.75%5,000
Dec 1, 20250.480.480.480.480.483.67%1,000
Nov 28, 20250.470.470.460.460.460.22%5,250
Nov 27, 20250.470.470.460.460.460.43%750
Nov 26, 20250.480.480.460.460.464.55%47,250
Nov 25, 20250.460.460.440.440.44-6.38%10,500
Nov 24, 20250.460.490.460.470.470.64%10,750
Nov 21, 20250.470.470.470.470.47-500
Nov 20, 20250.470.470.470.470.47-0.85%4,000
Nov 19, 20250.470.470.470.470.47-2.48%250
Nov 18, 20250.460.480.460.480.481.47%4,000
Nov 17, 20250.490.490.480.480.48-4.42%2,000
Nov 14, 20250.480.500.480.500.504.18%5,500
Nov 13, 20250.480.480.480.480.48-1,000
Nov 12, 20250.480.480.480.480.48-1,000
Nov 11, 20250.480.480.470.480.48-3.04%15,250
Nov 10, 20250.490.490.490.490.492.92%250
Nov 7, 20250.480.480.480.480.48--
Nov 6, 20250.480.480.480.480.48-0.42%5,250
Nov 5, 20250.480.480.480.480.480.21%250
Nov 4, 20250.490.490.480.480.48-4,000
Nov 3, 20250.490.490.460.480.48-4.00%27,750
Oct 31, 20250.520.520.500.500.50-4,250
Oct 30, 20250.500.500.500.500.500.20%19,000
Oct 29, 20250.500.500.500.500.50-3.67%13,750
Oct 28, 20250.520.520.520.520.521.57%1,000
Oct 27, 20250.510.530.510.510.51-6,500
Oct 24, 20250.510.510.510.510.510.39%8,250
Oct 23, 20250.500.510.500.510.511.60%5,000
Oct 22, 20250.520.540.500.500.50-0.79%27,250
Oct 21, 20250.510.520.500.500.50-4.91%35,000
Oct 20, 20250.540.540.530.530.53-3.64%19,250
Oct 17, 20250.560.560.550.550.55-5,000
Oct 16, 20250.560.560.540.550.55-1.43%30,500
Oct 15, 20250.570.570.540.560.56-2.11%11,500
Oct 14, 20250.560.570.560.570.57-0.70%5,250
Oct 13, 20250.580.580.550.570.573.24%19,000
Oct 10, 20250.550.560.550.560.56-3.14%8,250
Oct 9, 20250.570.570.550.570.57-6,500
Oct 8, 20250.550.570.550.570.572.87%8,250
Oct 7, 20250.550.570.550.560.56-2.79%9,250
Oct 6, 20250.570.580.560.570.572.50%10,000
Oct 3, 20250.540.570.520.560.560.72%34,250
Oct 2, 20250.590.590.560.560.56-4.14%16,750
Oct 1, 20250.560.580.560.580.58-1.69%5,250
Sep 30, 20250.600.630.580.590.59-9.51%109,000
Sep 29, 20250.650.650.650.650.65-0.31%250
Sep 26, 20250.650.650.650.650.65-0.30%750
Sep 25, 20250.660.660.660.660.66--
Sep 24, 20250.650.660.630.660.66-2.09%31,500
Sep 23, 20250.670.670.650.670.673.08%21,250
Sep 22, 20250.650.670.650.650.65-2.99%2,000
Sep 19, 20250.670.670.650.670.671.21%2,000
Sep 18, 20250.650.680.630.660.66-1.78%30,500
Sep 17, 20250.680.680.650.670.670.60%10,250
Sep 16, 20250.660.670.660.670.672.13%3,250
Sep 15, 20250.660.660.640.660.66-0.91%15,500
Sep 12, 20250.670.670.650.660.66-5.43%39,500
Sep 11, 20250.720.720.690.700.70-3.31%6,500
Sep 10, 20250.720.750.710.720.720.84%31,500
Sep 9, 20250.710.720.700.720.722.57%15,500
Sep 8, 20250.690.700.680.700.703.24%4,000
Sep 5, 20250.650.680.650.680.683.99%19,500
Sep 4, 20250.640.650.640.650.65-2.40%5,000
Sep 3, 20250.670.670.670.670.67--
Sep 2, 20250.650.670.650.670.67-1.47%5,750
Sep 1, 20250.640.680.630.680.682.42%22,500
Aug 29, 20250.650.680.640.660.660.30%16,000
Aug 28, 20250.670.680.660.660.66-3.51%22,750
Aug 27, 20250.700.700.670.680.680.59%14,250
Aug 26, 20250.690.700.680.680.68-5.03%37,250
Aug 25, 20250.730.730.670.720.72-1.92%55,750
Aug 22, 20250.740.750.720.730.73-3.44%53,000
Aug 21, 20250.770.780.750.760.76-5.26%88,500
Aug 20, 20250.800.800.760.800.80-0.50%39,250
Aug 19, 20250.790.860.770.800.804.16%195,500
Aug 18, 20250.810.890.760.770.77-8.77%261,750
Aug 14, 20250.750.870.730.840.8415.62%311,250
Aug 13, 20250.540.730.540.730.7331.77%280,750
Aug 12, 20250.520.560.520.550.553.75%52,000
Aug 11, 20250.520.530.520.530.53-1.11%28,250
Aug 8, 20250.530.550.530.540.54-1.10%26,250
Aug 7, 20250.480.550.480.550.558.76%21,750
Aug 6, 20250.490.500.480.500.503.51%30,000
Aug 5, 20250.490.490.490.490.49-0.82%1,000
Aug 4, 20250.490.490.490.490.490.20%500
Aug 1, 20250.490.500.490.490.49-3.17%43,000
Jul 31, 20250.500.530.500.500.50-0.40%2,750
Jul 30, 20250.510.510.510.510.51-1.56%40,000
Jul 29, 20250.520.520.500.510.51-0.39%18,500
Jul 28, 20250.540.540.520.520.523.41%10,750
Jul 25, 20250.490.520.490.500.50-4.41%24,750
Jul 24, 20250.520.520.520.520.52-0.38%3,750
Jul 23, 20250.520.540.520.520.52-2.96%30,000
Jul 22, 20250.540.540.540.540.54--
Jul 21, 20250.520.540.520.540.54-4,250
Jul 18, 20250.540.540.540.540.542.66%1,000