Soges Group SpA SOGES
MIL · Italy · Consumer Services
€1.65+0.03 (+1.85%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €1.62 | 0.00% | €1.62 | €1.62 | €1.62 | 0 |
| 2026-09-29 | €1.62 | 0.00% | €1.62 | €1.62 | €1.62 | 0 |
| 2026-09-28 | €1.62 | 0.00% | €1.62 | €1.62 | €1.62 | 0 |
| 2026-09-25 | €1.62 | +3.18% | €1.60 | €1.62 | €1.60 | 2.70K |
| 2026-09-24 | €1.57 | 0.00% | €1.57 | €1.57 | €1.57 | 0 |
| 2026-09-23 | €1.57 | 0.00% | €1.57 | €1.57 | €1.57 | 0 |
| 2026-09-22 | €1.57 | 0.00% | €1.53 | €1.57 | €1.53 | 4.50K |
| 2026-09-21 | €1.57 | 0.00% | €1.57 | €1.57 | €1.57 | 0 |
| 2026-09-18 | €1.57 | 0.00% | €1.57 | €1.57 | €1.57 | 0 |
| 2026-09-17 | €1.57 | 0.00% | €1.57 | €1.57 | €1.57 | 0 |
| 2026-09-16 | €1.57 | 0.00% | €1.57 | €1.57 | €1.57 | 0 |
| 2026-09-15 | €1.57 | -3.09% | €1.54 | €1.57 | €1.54 | 2.70K |
| 2026-09-14 | €1.62 | 0.00% | €1.62 | €1.62 | €1.62 | 0 |
| 2026-09-11 | €1.62 | +3.18% | €1.53 | €1.62 | €1.53 | 5.40K |
| 2026-09-10 | €1.57 | 0.00% | €1.57 | €1.57 | €1.57 | 0 |
| 2026-09-09 | €1.57 | 0.00% | €1.57 | €1.57 | €1.57 | 0 |
| 2026-09-08 | €1.57 | 0.00% | €1.57 | €1.57 | €1.57 | 0 |
| 2026-09-07 | €1.57 | 0.00% | €1.57 | €1.57 | €1.57 | 0 |
| 2026-09-04 | €1.57 | 0.00% | €1.57 | €1.57 | €1.57 | 0 |
| 2026-09-03 | €1.57 | 0.00% | €1.57 | €1.57 | €1.57 | 0 |
| 2026-09-02 | €1.57 | 0.00% | €1.57 | €1.57 | €1.57 | 0 |
| 2026-09-01 | €1.57 | 0.00% | €1.57 | €1.57 | €1.57 | 0 |
| 2026-08-31 | €1.57 | +0.64% | €1.54 | €1.57 | €1.52 | 4.50K |
| 2026-08-28 | €1.56 | 0.00% | €1.56 | €1.56 | €1.56 | 0 |
| 2026-08-27 | €1.56 | 0.00% | €1.56 | €1.56 | €1.56 | 0 |
| 2026-08-26 | €1.56 | +2.63% | €1.56 | €1.56 | €1.56 | 900 |
| 2026-08-25 | €1.52 | 0.00% | €1.52 | €1.52 | €1.52 | 0 |
| 2026-08-24 | €1.52 | -5.00% | €1.53 | €1.53 | €1.52 | 1.80K |
| 2026-08-21 | €1.60 | +2.56% | €1.56 | €1.60 | €1.56 | 2.70K |
| 2026-08-20 | €1.56 | -3.70% | €1.56 | €1.56 | €1.56 | 2.70K |
| 2026-08-19 | €1.62 | +1.25% | €1.56 | €1.62 | €1.56 | 2.70K |
| 2026-08-18 | €1.60 | -1.23% | €1.56 | €1.60 | €1.56 | 1.80K |
| 2026-08-17 | €1.62 | 0.00% | €1.62 | €1.62 | €1.62 | 0 |
| 2026-08-14 | €1.62 | 0.00% | €1.56 | €1.62 | €1.56 | 3.60K |
| 2026-08-13 | €1.62 | +1.25% | €1.62 | €1.62 | €1.62 | 900 |
| 2026-08-12 | €1.60 | 0.00% | €1.60 | €1.60 | €1.60 | 0 |
| 2026-08-11 | €1.60 | +0.63% | €1.60 | €1.60 | €1.60 | 900 |
| 2026-08-10 | €1.59 | 0.00% | €1.59 | €1.59 | €1.59 | 0 |
| 2026-08-07 | €1.59 | +1.27% | €1.59 | €1.59 | €1.59 | 1.80K |
| 2026-08-06 | €1.57 | 0.00% | €1.57 | €1.57 | €1.57 | 0 |
| 2026-08-05 | €1.57 | +1.95% | €1.57 | €1.57 | €1.57 | 1.80K |
| 2026-08-04 | €1.54 | -1.28% | €1.57 | €1.57 | €1.54 | 1.80K |
| 2026-08-03 | €1.56 | -1.27% | €1.53 | €1.56 | €1.48 | 11.70K |
| 2026-07-31 | €1.58 | +0.64% | €1.58 | €1.58 | €1.58 | 900 |
| 2026-07-30 | €1.57 | 0.00% | €1.57 | €1.57 | €1.57 | 0 |
| 2026-07-29 | €1.57 | -0.63% | €1.53 | €1.57 | €1.53 | 1.80K |
| 2026-07-28 | €1.58 | 0.00% | €1.58 | €1.58 | €1.58 | 900 |
| 2026-07-27 | €1.58 | -1.25% | €1.63 | €1.63 | €1.55 | 5.40K |
| 2026-07-24 | €1.60 | 0.00% | €1.56 | €1.60 | €1.56 | 2.70K |
| 2026-07-23 | €1.60 | 0.00% | €1.60 | €1.60 | €1.60 | 0 |
| 2026-07-22 | €1.60 | 0.00% | €1.60 | €1.60 | €1.60 | 0 |
| 2026-07-21 | €1.60 | -3.03% | €1.60 | €1.60 | €1.60 | 3.60K |
| 2026-07-20 | €1.65 | 0.00% | €1.65 | €1.65 | €1.65 | 8.10K |
| 2026-07-17 | €1.65 | +3.12% | €1.65 | €1.65 | €1.65 | 900 |
| 2026-07-16 | €1.60 | +0.63% | €1.65 | €1.67 | €1.57 | 4.50K |
| 2026-07-15 | €1.59 | 0.00% | €1.59 | €1.59 | €1.59 | 0 |
| 2026-07-14 | €1.59 | -0.62% | €1.56 | €1.59 | €1.56 | 3.60K |
| 2026-07-13 | €1.60 | 0.00% | €1.55 | €1.60 | €1.55 | 9.90K |
| 2026-07-10 | €1.60 | +0.63% | €1.60 | €1.60 | €1.60 | 900 |
| 2026-07-09 | €1.59 | 0.00% | €1.59 | €1.59 | €1.59 | 0 |
| 2026-07-08 | €1.59 | 0.00% | €1.59 | €1.59 | €1.59 | 0 |
| 2026-07-07 | €1.59 | +3.25% | €1.49 | €1.59 | €1.45 | 27.90K |
| 2026-07-06 | €1.54 | 0.00% | €1.53 | €1.54 | €1.49 | 8.10K |
| 2026-07-03 | €1.54 | -0.65% | €1.54 | €1.54 | €1.54 | 1.80K |
| 2026-07-02 | €1.55 | 0.00% | €1.55 | €1.55 | €1.55 | 0 |
| 2026-07-01 | €1.55 | +0.65% | €1.55 | €1.60 | €1.55 | 3.60K |
| 2026-06-30 | €1.54 | +2.67% | €1.49 | €1.54 | €1.49 | 5.40K |
| 2026-06-29 | €1.50 | +3.45% | €1.40 | €1.50 | €1.40 | 10.80K |
| 2026-06-26 | €1.45 | -6.45% | €1.56 | €1.56 | €1.45 | 32.40K |
| 2026-06-25 | €1.55 | 0.00% | €1.57 | €1.57 | €1.53 | 4.50K |
| 2026-06-24 | €1.55 | 0.00% | €1.50 | €1.55 | €1.50 | 1.80K |
| 2026-06-23 | €1.55 | +3.33% | €1.51 | €1.55 | €1.51 | 18.90K |
| 2026-06-22 | €1.50 | -4.46% | €1.53 | €1.53 | €1.50 | 3.60K |
| 2026-06-19 | €1.57 | -4.85% | €1.60 | €1.60 | €1.57 | 10.80K |
| 2026-06-18 | €1.65 | -3.51% | €1.72 | €1.72 | €1.56 | 53.10K |
| 2026-06-17 | €1.71 | +6.88% | €1.60 | €1.80 | €1.60 | 290.70K |
| 2026-06-16 | €1.60 | +5.26% | €1.53 | €1.62 | €1.53 | 31.50K |
| 2026-06-15 | €1.52 | -1.30% | €1.52 | €1.52 | €1.52 | 6.30K |
| 2026-06-12 | €1.54 | 0.00% | €1.54 | €1.54 | €1.54 | 0 |
| 2026-06-11 | €1.54 | 0.00% | €1.54 | €1.54 | €1.54 | 0 |
| 2026-06-10 | €1.54 | 0.00% | €1.54 | €1.54 | €1.54 | 0 |
| 2026-06-09 | €1.54 | 0.00% | €1.54 | €1.54 | €1.54 | 0 |
| 2026-06-08 | €1.54 | 0.00% | €1.54 | €1.54 | €1.54 | 0 |
| 2026-06-05 | €1.54 | 0.00% | €1.54 | €1.54 | €1.54 | 0 |
| 2026-06-04 | €1.54 | 0.00% | €1.54 | €1.54 | €1.54 | 0 |
| 2026-06-03 | €1.54 | 0.00% | €1.54 | €1.54 | €1.54 | 0 |
| 2026-06-02 | €1.54 | 0.00% | €1.54 | €1.54 | €1.54 | 0 |
| 2026-06-01 | €1.54 | 0.00% | €1.54 | €1.54 | €1.54 | 0 |
| 2026-05-29 | €1.54 | 0.00% | €1.54 | €1.54 | €1.54 | 0 |
| 2026-05-28 | €1.54 | 0.00% | €1.54 | €1.54 | €1.54 | 0 |