Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

SGFM Sogefi Spa

2.005

0.00 (0.00%)

Dec 18 2024 - Closed

Realtime Data

SGFM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 18 2024	1.998	-0.02	-1.09%	1.996	2.01	1.952	7,159
Dec 17 2024	2.02	0.01	0.50%	2.00	2.02	2.00	31,840
Dec 16 2024	2.01	-0.04	-1.95%	2.035	2.035	2.005	4,974
Dec 13 2024	2.05	0.01	0.49%	2.035	2.055	2.035	3,381
Dec 12 2024	2.04	0.00	0.00%	2.055	2.055	2.02	9,390
Dec 11 2024	2.04	-0.02	-1.09%	2.06	2.06	2.035	5,476
Dec 10 2024	2.0625	0.00	0.12%	2.055	2.08	2.055	12,893
Dec 09 2024	2.06	0.08	3.83%	2.00	2.06	2.00	8,126
Dec 06 2024	1.984	0.01	0.51%	1.974	2.005	1.974	3,786
Dec 05 2024	1.974	0.03	1.33%	1.958	1.974	1.948	6,600
Dec 04 2024	1.948	0.01	0.41%	1.958	1.966	1.932	3,847
Dec 03 2024	1.94	-0.02	-0.92%	1.968	1.968	1.932	3,601
Dec 02 2024	1.958	0.00	-0.10%	1.942	1.97	1.942	8,896
Nov 29 2024	1.96	0.01	0.51%	1.94	1.962	1.938	1,391
Nov 28 2024	1.95	0.01	0.41%	1.958	1.958	1.938	4,938
Nov 27 2024	1.942	-0.01	-0.31%	1.934	1.95	1.93	4,967
Nov 26 2024	1.948	-0.03	-1.32%	1.958	1.96	1.944	2,759
Nov 25 2024	1.974	-0.02	-0.80%	1.964	1.978	1.952	9,038
Nov 22 2024	1.99	0.00	0.20%	1.976	1.99	1.944	10,816
Nov 21 2024	1.986	0.01	0.71%	1.962	2.00	1.948	9,678
Nov 20 2024	1.972	-0.01	-0.70%	1.988	2.00	1.958	7,116
Nov 19 2024	1.986	-0.02	-1.19%	2.01	2.01	1.948	19,681
Nov 18 2024	2.01	0.02	1.21%	2.00	2.04	2.00	26,909
Nov 15 2024	1.986	-0.02	-0.95%	2.015	2.02	1.986	7,604
Nov 14 2024	2.005	0.06	3.14%	1.98	2.005	1.968	4,832
Nov 13 2024	1.944	-0.03	-1.72%	1.946	1.974	1.916	5,859
Nov 12 2024	1.978	-0.06	-3.04%	2.025	2.025	1.976	7,904
Nov 11 2024	2.04	0.05	2.62%	2.01	2.055	2.01	9,445
Nov 08 2024	1.988	-0.02	-1.09%	1.994	1.994	1.954	12,447
Nov 07 2024	2.01	0.01	0.70%	2.02	2.03	1.998	11,247
Nov 06 2024	1.996	0.03	1.32%	1.97	2.015	1.962	15,423
Nov 05 2024	1.97	0.05	2.60%	1.948	1.974	1.924	5,431
Nov 04 2024	1.92	-0.02	-1.13%	1.948	1.962	1.918	15,705
Nov 01 2024	1.942	-0.01	-0.41%	1.946	1.964	1.936	10,626
Oct 31 2024	1.95	-0.04	-2.01%	1.966	1.966	1.916	16,712
Oct 30 2024	1.99	-0.09	-4.10%	2.05	2.05	1.99	40,027
Oct 29 2024	2.075	-0.02	-0.95%	2.095	2.135	2.07	38,897
Oct 28 2024	2.095	-0.05	-2.10%	2.165	2.22	2.09	57,967
Oct 25 2024	2.14	0.06	2.88%	2.075	2.20	2.075	19,336
Oct 24 2024	2.08	-0.04	-1.65%	2.11	2.11	2.075	6,045
Oct 23 2024	2.115	0.04	1.68%	2.10	2.145	2.09	29,912
Oct 22 2024	2.08	0.02	0.73%	2.05	2.09	2.05	6,289
Oct 21 2024	2.065	0.04	2.23%	2.045	2.085	2.035	17,213
Oct 18 2024	2.02	0.04	2.12%	2.005	2.025	1.998	7,054
Oct 17 2024	1.978	-0.01	-0.60%	1.992	2.01	1.978	9,761
Oct 16 2024	1.99	0.02	0.81%	1.984	1.996	1.974	13,073
Oct 15 2024	1.974	-0.03	-1.55%	1.998	1.998	1.968	11,331
Oct 14 2024	2.005	0.05	2.61%	1.958	2.015	1.958	9,447
Oct 11 2024	1.954	0.01	0.41%	1.93	1.954	1.926	6,790
Oct 10 2024	1.946	-0.02	-0.92%	1.95	1.954	1.944	13,661
Oct 09 2024	1.964	0.02	0.87%	1.942	1.968	1.942	2,881
Oct 08 2024	1.947	0.01	0.36%	1.962	1.962	1.942	6,052
Oct 07 2024	1.94	-0.04	-2.12%	1.988	1.988	1.936	14,298
Oct 04 2024	1.982	0.03	1.43%	1.968	1.994	1.968	7,885
Oct 03 2024	1.954	-0.01	-0.41%	1.956	1.982	1.934	12,590
Oct 02 2024	1.962	-0.04	-2.14%	1.972	1.984	1.956	11,617
Oct 01 2024	2.005	0.01	0.65%	2.005	2.01	1.964	12,445
Sep 30 2024	1.992	-0.05	-2.35%	1.976	2.01	1.944	40,167
Sep 27 2024	2.04	0.02	0.99%	2.035	2.06	2.02	8,640
Sep 26 2024	2.02	0.11	5.76%	1.93	2.02	1.93	17,358
Sep 25 2024	1.91	-0.02	-0.83%	1.928	1.928	1.91	6,211
Sep 24 2024	1.926	-0.02	-0.82%	1.92	1.93	1.91	7,950
Sep 23 2024	1.942	0.01	0.41%	1.912	1.942	1.912	7,982
Sep 20 2024	1.934	-0.01	-0.72%	1.944	1.952	1.908	11,931

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions