Soges More Historical Data - SOGES | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Italy
BIT
Soges Group (SOGES)
Soges Group (SOGES) Historical

SOGES Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 13 2024	2.14	-0.01	-0.47%	2.08	2.14	2.08	3,600
Dec 12 2024	2.15	0.00	0.00%	2.15	2.15	2.15	1,800
Dec 11 2024	2.15	0.00	0.00%	2.12	2.15	2.12	2,700
Dec 10 2024	2.15	0.03	1.42%	2.05	2.15	2.05	82,800
Dec 09 2024	2.12	0.05	2.42%	2.08	2.12	2.08	1,800
Dec 06 2024	2.07	0.04	1.97%	2.10	2.10	2.02	4,500
Dec 05 2024	2.03	-0.07	-3.33%	2.03	2.03	2.03	900
Dec 04 2024	2.10	0.00	0.00%	2.10	2.10	2.10	0.00
Dec 03 2024	2.10	-0.03	-1.41%	2.06	2.10	2.03	3,600
Dec 02 2024	2.13	0.01	0.47%	2.14	2.18	2.13	6,300
Nov 29 2024	2.12	0.02	0.95%	2.12	2.15	2.10	13,500
Nov 28 2024	2.10	0.07	3.45%	2.03	2.10	2.03	12,600
Nov 27 2024	2.03	0.01	0.50%	2.00	2.03	2.00	6,300
Nov 26 2024	2.02	0.08	4.12%	1.90	2.02	1.90	7,200
Nov 25 2024	1.94	0.00	0.00%	1.94	1.94	1.94	0.00
Nov 22 2024	1.94	0.07	3.47%	1.88	1.94	1.88	2,700
Nov 21 2024	1.875	0.00	0.00%	1.875	1.875	1.875	0.00
Nov 20 2024	1.875	0.01	0.81%	1.875	1.875	1.875	900
Nov 19 2024	1.86	0.00	0.00%	1.86	1.86	1.86	900
Nov 18 2024	1.86	0.00	0.00%	1.86	1.86	1.86	0.00
Nov 15 2024	1.86	0.00	0.00%	1.86	1.86	1.86	0.00
Nov 14 2024	1.86	-0.02	-0.80%	1.80	1.86	1.80	2,700
Nov 13 2024	1.875	0.02	1.08%	1.81	1.875	1.81	2,700
Nov 12 2024	1.855	-0.05	-2.37%	1.855	1.855	1.855	900
Nov 11 2024	1.90	0.00	0.00%	1.90	1.90	1.90	0.00
Nov 08 2024	1.90	-0.03	-1.55%	1.90	1.90	1.90	900
Nov 07 2024	1.93	0.00	0.00%	1.93	1.93	1.93	0.00
Nov 06 2024	1.93	-0.03	-1.53%	1.955	1.955	1.93	1,800
Nov 05 2024	1.96	-0.08	-3.92%	1.965	1.965	1.96	2,700
Nov 04 2024	2.04	0.00	0.00%	2.04	2.04	2.04	0.00
Nov 01 2024	2.04	0.00	0.00%	2.04	2.04	2.04	0.00
Oct 31 2024	2.04	0.00	0.00%	2.04	2.04	2.04	0.00
Oct 30 2024	2.04	0.00	0.00%	2.04	2.04	2.04	0.00
Oct 29 2024	2.04	0.00	0.00%	2.04	2.04	2.04	0.00
Oct 28 2024	2.04	-0.02	-0.97%	2.04	2.04	2.04	900
Oct 25 2024	2.06	-0.02	-0.96%	2.06	2.06	2.06	900
Oct 24 2024	2.08	0.04	1.96%	2.03	2.08	2.03	20,700
Oct 23 2024	2.04	0.00	0.00%	2.03	2.04	2.03	10,800
Oct 22 2024	2.04	0.09	4.62%	1.985	2.04	1.985	4,500
Oct 21 2024	1.95	0.00	0.00%	1.95	1.95	1.95	0.00
Oct 18 2024	1.95	-0.01	-0.51%	1.95	1.95	1.95	1,800
Oct 17 2024	1.96	0.00	0.00%	1.96	1.96	1.96	0.00
Oct 16 2024	1.96	-0.09	-4.39%	2.02	2.02	1.925	9,900
Oct 15 2024	2.05	0.00	0.00%	2.05	2.05	2.05	0.00
Oct 14 2024	2.05	0.00	0.00%	2.05	2.05	2.05	0.00
Oct 11 2024	2.05	0.00	0.00%	2.05	2.05	2.05	0.00
Oct 10 2024	2.05	0.00	0.00%	2.05	2.05	2.05	0.00
Oct 09 2024	2.05	0.05	2.50%	2.05	2.08	2.01	4,500
Oct 08 2024	2.00	0.02	1.01%	1.985	2.00	1.985	3,600
Oct 07 2024	1.98	0.03	1.54%	1.955	1.98	1.955	1,800
Oct 04 2024	1.95	0.02	1.30%	1.905	1.95	1.88	8,100
Oct 03 2024	1.925	-0.02	-0.77%	1.92	1.955	1.92	8,100
Oct 02 2024	1.94	-0.07	-3.48%	1.975	1.975	1.94	3,600
Oct 01 2024	2.01	-0.07	-3.37%	2.01	2.01	2.00	3,600
Sep 30 2024	2.08	0.00	0.00%	2.08	2.08	2.08	0.00
Sep 27 2024	2.08	0.09	4.52%	1.99	2.08	1.99	4,500
Sep 26 2024	1.99	-0.07	-3.40%	1.98	1.995	1.92	17,100
Sep 25 2024	2.06	0.01	0.49%	2.06	2.06	2.06	900
Sep 24 2024	2.05	0.00	0.00%	2.05	2.05	2.05	1,800
Sep 23 2024	2.05	-0.01	-0.49%	2.01	2.05	1.995	9,000
Sep 20 2024	2.06	0.01	0.49%	2.06	2.08	2.00	7,200
Sep 19 2024	2.05	0.05	2.50%	2.00	2.05	2.00	4,500
Sep 18 2024	2.00	0.01	0.76%	1.96	2.00	1.955	3,600
Sep 17 2024	1.985	0.04	2.06%	1.935	1.985	1.935	4,500
Sep 16 2024	1.945	0.00	0.00%	1.945	1.945	1.945	0.00

Vontobel Financial Produ...

IT0005616468 20250602 19

Morgan Stanley BV

BNP Paribas Issuance

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