Sogefi S.p.A. SGF
MIL · Italy · Producer Manufacturing
€2.02-0.02 (-0.98%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €2.02 | -0.98% | €2.02 | €2.05 | €2.01 | 418.58K |
| 2026-09-30 | €2.04 | +0.74% | €2.05 | €2.08 | €2.03 | 168.92K |
| 2026-09-29 | €2.02 | -1.94% | €2.06 | €2.07 | €2.02 | 182.57K |
| 2026-09-28 | €2.06 | +0.73% | €2.05 | €2.10 | €2.04 | 174.24K |
| 2026-09-25 | €2.05 | +1.24% | €2.03 | €2.06 | €2.02 | 175.89K |
| 2026-09-24 | €2.02 | -3.12% | €2.06 | €2.09 | €2.02 | 165.36K |
| 2026-09-23 | €2.09 | -1.65% | €2.12 | €2.16 | €2.05 | 282.24K |
| 2026-09-22 | €2.12 | -0.70% | €2.15 | €2.15 | €2.11 | 383.41K |
| 2026-09-21 | €2.13 | +3.39% | €2.06 | €2.13 | €2.06 | 177.78K |
| 2026-09-18 | €2.07 | -1.20% | €2.09 | €2.10 | €2.05 | 181.67K |
| 2026-09-17 | €2.09 | +1.95% | €2.06 | €2.11 | €2.06 | 197.14K |
| 2026-09-16 | €2.05 | -0.24% | €2.03 | €2.08 | €2.03 | 150.82K |
| 2026-09-15 | €2.06 | -0.24% | €2.06 | €2.09 | €2.04 | 139.55K |
| 2026-09-14 | €2.06 | 0.00% | €2.05 | €2.07 | €2.03 | 198.62K |
| 2026-09-11 | €2.06 | -0.48% | €2.07 | €2.10 | €2.05 | 88.03K |
| 2026-09-10 | €2.07 | +1.47% | €2.02 | €2.11 | €2.02 | 198.59K |
| 2026-09-09 | €2.04 | -1.92% | €2.08 | €2.08 | €2.04 | 155.74K |
| 2026-09-08 | €2.08 | -0.72% | €2.07 | €2.09 | €2.05 | 133.67K |
| 2026-09-07 | €2.10 | -0.71% | €2.12 | €2.13 | €2.08 | 96.21K |
| 2026-09-04 | €2.11 | +1.44% | €2.08 | €2.11 | €2.08 | 232.34K |
| 2026-09-03 | €2.08 | +2.21% | €2.01 | €2.08 | €2.01 | 218.14K |
| 2026-09-02 | €2.04 | 0.00% | €2.02 | €2.04 | €1.98 | 252.08K |
| 2026-09-01 | €2.04 | -0.97% | €2.06 | €2.06 | €2.02 | 193.92K |
| 2026-08-31 | €2.06 | +0.24% | €2.07 | €2.08 | €2.05 | 109.11K |
| 2026-08-28 | €2.05 | +1.74% | €2.04 | €2.07 | €2.04 | 170.85K |
| 2026-08-27 | €2.02 | -1.23% | €2.02 | €2.03 | €1.99 | 308.36K |
| 2026-08-26 | €2.04 | 0.00% | €2.07 | €2.07 | €2.04 | 62.65K |
| 2026-08-25 | €2.04 | -0.24% | €2.05 | €2.07 | €2.03 | 75.69K |
| 2026-08-24 | €2.05 | -0.73% | €2.07 | €2.08 | €2.05 | 82.90K |
| 2026-08-21 | €2.06 | +0.49% | €2.07 | €2.07 | €2.05 | 110.66K |
| 2026-08-20 | €2.05 | +0.24% | €2.04 | €2.07 | €2.04 | 69.03K |
| 2026-08-19 | €2.05 | +1.24% | €2.04 | €2.06 | €2.01 | 137.02K |
| 2026-08-18 | €2.02 | -2.18% | €2.06 | €2.09 | €2.02 | 180.31K |
| 2026-08-17 | €2.07 | +0.24% | €2.08 | €2.12 | €2.05 | 215.11K |
| 2026-08-14 | €2.06 | +1.98% | €2.03 | €2.07 | €2.03 | 121.92K |
| 2026-08-13 | €2.02 | +1.51% | €2.01 | €2.03 | €1.99 | 200.62K |
| 2026-08-12 | €1.99 | -1.24% | €1.99 | €2.02 | €1.99 | 209.12K |
| 2026-08-11 | €2.02 | +0.95% | €1.99 | €2.04 | €1.96 | 256.94K |
| 2026-08-10 | €2.00 | -1.43% | €2.01 | €2.05 | €2.00 | 333.28K |
| 2026-08-07 | €2.03 | +0.75% | €2.04 | €2.04 | €1.99 | 313.85K |
| 2026-08-06 | €2.01 | -1.95% | €2.05 | €2.06 | €2.00 | 341.21K |
| 2026-08-05 | €2.05 | +0.49% | €2.07 | €2.09 | €2.05 | 217.14K |
| 2026-08-04 | €2.04 | +1.49% | €2.03 | €2.06 | €2.01 | 406.67K |
| 2026-08-03 | €2.01 | +4.36% | €1.92 | €2.05 | €1.92 | 1.02M |
| 2026-07-31 | €1.93 | +1.37% | €1.90 | €1.97 | €1.89 | 443.91K |
| 2026-07-30 | €1.90 | +7.22% | €1.77 | €1.92 | €1.77 | 1.11M |
| 2026-07-29 | €1.77 | -1.12% | €1.81 | €1.83 | €1.74 | 1.19M |
| 2026-07-28 | €1.79 | -16.07% | €2.12 | €2.12 | €1.79 | 2.72M |
| 2026-07-27 | €2.13 | +0.71% | €2.12 | €2.18 | €2.12 | 176.17K |
| 2026-07-24 | €2.12 | +1.92% | €2.11 | €2.13 | €2.09 | 91.92K |
| 2026-07-23 | €2.08 | -1.89% | €2.11 | €2.13 | €2.07 | 187.64K |
| 2026-07-22 | €2.12 | +0.24% | €2.11 | €2.14 | €2.11 | 102.24K |
| 2026-07-21 | €2.12 | +0.48% | €2.13 | €2.14 | €2.11 | 61.47K |
| 2026-07-20 | €2.11 | -0.24% | €2.11 | €2.13 | €2.10 | 86.66K |
| 2026-07-17 | €2.11 | -2.09% | €2.13 | €2.14 | €2.11 | 46.92K |
| 2026-07-16 | €2.15 | +0.23% | €2.15 | €2.17 | €2.13 | 99.83K |
| 2026-07-15 | €2.15 | +1.42% | €2.13 | €2.16 | €2.12 | 61.03K |
| 2026-07-14 | €2.12 | -1.17% | €2.14 | €2.14 | €2.10 | 84.15K |
| 2026-07-13 | €2.14 | -1.83% | €2.14 | €2.17 | €2.14 | 72.58K |
| 2026-07-10 | €2.18 | +1.16% | €2.18 | €2.20 | €2.16 | 69.27K |
| 2026-07-09 | €2.16 | +1.65% | €2.13 | €2.17 | €2.13 | 97.89K |
| 2026-07-08 | €2.13 | -1.85% | €2.16 | €2.16 | €2.09 | 143.64K |
| 2026-07-07 | €2.16 | -0.69% | €2.17 | €2.22 | €2.16 | 142.99K |
| 2026-07-06 | €2.18 | -0.23% | €2.22 | €2.26 | €2.18 | 186.81K |
| 2026-07-03 | €2.18 | +1.63% | €2.16 | €2.23 | €2.16 | 153.68K |
| 2026-07-02 | €2.15 | +2.14% | €2.10 | €2.17 | €2.10 | 188.35K |
| 2026-07-01 | €2.11 | +2.18% | €2.05 | €2.12 | €2.05 | 51.43K |
| 2026-06-30 | €2.06 | +0.98% | €2.05 | €2.08 | €2.04 | 163.04K |
| 2026-06-29 | €2.04 | -2.63% | €2.12 | €2.12 | €2.03 | 160.45K |
| 2026-06-26 | €2.10 | +0.96% | €2.07 | €2.10 | €2.03 | 225.77K |
| 2026-06-25 | €2.08 | -0.24% | €2.11 | €2.11 | €2.07 | 101.92K |
| 2026-06-24 | €2.08 | +0.48% | €2.06 | €2.09 | €2.02 | 267.03K |
| 2026-06-23 | €2.07 | -2.82% | €2.11 | €2.11 | €2.06 | 127.39K |
| 2026-06-22 | €2.13 | +0.47% | €2.14 | €2.14 | €2.11 | 98.13K |
| 2026-06-19 | €2.12 | +0.24% | €2.14 | €2.14 | €2.11 | 82.60K |
| 2026-06-18 | €2.12 | -0.24% | €2.14 | €2.14 | €2.09 | 276.89K |
| 2026-06-17 | €2.12 | -1.17% | €2.17 | €2.17 | €2.11 | 226.33K |
| 2026-06-16 | €2.14 | 0.00% | €2.17 | €2.18 | €2.13 | 112.30K |
| 2026-06-15 | €2.14 | +0.70% | €2.16 | €2.20 | €2.14 | 172.46K |
| 2026-06-12 | €2.13 | 0.00% | €2.15 | €2.20 | €2.13 | 266.03K |
| 2026-06-11 | €2.13 | +1.19% | €2.11 | €2.13 | €2.10 | 104.66K |
| 2026-06-10 | €2.11 | +0.72% | €2.12 | €2.12 | €2.07 | 171.28K |
| 2026-06-09 | €2.09 | -3.24% | €2.17 | €2.18 | €2.09 | 199.70K |
| 2026-06-08 | €2.16 | +1.17% | €2.16 | €2.16 | €2.10 | 108.75K |
| 2026-06-05 | €2.13 | -0.23% | €2.15 | €2.18 | €2.13 | 89.55K |
| 2026-06-04 | €2.14 | -1.38% | €2.18 | €2.18 | €2.13 | 112.36K |
| 2026-06-03 | €2.17 | -1.14% | €2.17 | €2.20 | €2.16 | 89.00K |
| 2026-06-02 | €2.19 | +2.57% | €2.16 | €2.20 | €2.16 | 91.22K |
| 2026-06-01 | €2.14 | -2.73% | €2.19 | €2.23 | €2.13 | 121.67K |
| 2026-05-29 | €2.20 | -0.68% | €2.23 | €2.26 | €2.20 | 124.43K |