Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Milan - Delayed Quote EUR

Sogefi S.p.A. (SGF.MI)

Compare
1.7580
+0.0160
+(0.92%)
At close: April 4 at 5:35:13 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251.72001.80401.66201.75801.7580753,068
Apr 3, 20251.78201.79801.74201.74201.7420345,727
Apr 2, 20251.80401.80801.77401.80201.8020246,710
Apr 1, 20251.83801.84601.79801.81401.8140206,658
Mar 31, 20251.88601.88601.81401.81601.8160244,646
Mar 28, 20251.90801.90801.85801.86201.8620220,822
Mar 27, 20251.88001.90801.84401.90001.9000209,504
Mar 26, 20251.93201.93601.89601.89601.8960207,845
Mar 25, 20251.90001.93601.89601.92201.9220215,145
Mar 24, 20251.92201.92201.89001.91401.9140258,182
Mar 21, 20251.92601.92601.88201.89401.8940127,641
Mar 20, 20251.93401.93401.85601.90201.9020217,318
Mar 19, 20251.94401.94401.90001.92401.9240375,248
Mar 18, 20251.92001.94801.90401.91001.9100215,091
Mar 17, 20251.87401.92401.86601.90801.9080219,742
Mar 14, 20251.81001.88001.79001.85801.8580300,362
Mar 13, 20251.79001.81801.78601.80401.8040256,138
Mar 12, 20251.83001.83001.76201.80801.8080456,547
Mar 11, 20251.81601.82201.78001.81201.8120957,802
Mar 10, 20251.83601.84201.78801.80001.8000447,487
Mar 7, 20251.86801.87201.75001.81201.8120797,721
Mar 6, 20251.92401.93801.87401.87601.8760415,867
Mar 5, 20251.92601.94201.88801.88801.8880902,353
Mar 4, 20252.07002.07001.88601.90801.90801,631,365
Mar 3, 20252.13002.13002.05502.09502.0950932,246
Feb 28, 20252.32502.33002.00502.00502.00501,489,392
Feb 27, 20252.36002.38502.33502.34002.3400286,707
Feb 26, 20252.37502.40502.35502.39002.3900297,124
Feb 25, 20252.40002.40002.32002.37502.3750318,152
Feb 24, 20252.42502.42502.35502.37502.3750285,059
Feb 21, 20252.34502.41002.32002.39502.3950600,188
Feb 20, 20252.38002.39002.31502.31502.3150405,892
Feb 19, 20252.37002.39502.33502.38002.3800678,588
Feb 18, 20252.30002.39502.29002.35002.35001,104,937
Feb 17, 20252.15002.31002.15002.28002.2800966,710
Feb 14, 20252.10002.18002.08002.15502.1550583,506
Feb 13, 20251.97002.11001.97002.10002.1000816,203
Feb 12, 20251.97402.00501.97001.97801.9780103,019
Feb 11, 20251.98202.00501.97601.99801.9980108,789
Feb 10, 20251.99402.02001.97401.98201.9820144,933
Feb 7, 20251.96802.00001.95401.97401.9740221,097
Feb 6, 20251.98001.98001.95601.96001.9600114,762
Feb 5, 20251.98402.00501.96401.96801.968080,796
Feb 4, 20252.00502.00501.97002.00502.0050184,536
Feb 3, 20251.96801.99801.94401.98001.9800317,593
Jan 31, 20251.98202.00001.97801.99801.9980211,633
Jan 30, 20251.92802.01001.92801.98601.9860504,417
Jan 29, 20251.90601.93001.88601.92601.9260170,783
Jan 28, 20251.93001.93201.89601.89601.8960153,825
Jan 27, 20251.93201.93601.89601.92401.9240174,795
Jan 24, 20251.91801.94601.90601.91401.9140152,804
Jan 23, 20251.92401.92401.89201.91001.9100142,464
Jan 22, 20251.90001.92001.90001.90401.904078,106
Jan 21, 20251.94001.94001.90001.90401.904095,081
Jan 20, 20251.91801.93601.89801.92401.9240183,263
Jan 17, 20251.90801.93401.90401.90401.9040174,289
Jan 16, 20251.91401.92001.88201.90401.9040242,866
Jan 15, 20251.96601.96601.89001.89001.8900627,748
Jan 14, 20251.96001.99001.95001.95001.9500137,522
Jan 13, 20251.97601.98401.95201.96401.9640166,729
Jan 10, 20251.98002.01001.96401.96401.9640165,189
Jan 9, 20251.96601.97801.95401.97401.9740115,212
Jan 8, 20252.01502.01501.96001.97401.9740221,302
Jan 7, 20252.00002.01501.98202.00502.0050114,516
Jan 6, 20252.05002.07001.99002.00002.0000425,204
Jan 3, 20252.02502.05002.00502.03002.0300153,182
Jan 2, 20251.96402.03501.96402.03002.0300118,242
Dec 30, 20241.99002.01001.98201.98801.9880107,212
Dec 27, 20241.96002.00001.95202.00002.0000174,189
Dec 23, 20241.97401.97801.94001.95001.9500189,655
Dec 20, 20241.95602.00501.94002.00002.0000184,838
Dec 19, 20241.97001.99401.97001.97401.974095,516
Dec 18, 20242.01002.01501.94801.99801.9980314,390
Dec 17, 20242.02002.02001.99402.02002.0200131,983
Dec 16, 20242.02002.04002.00002.02002.0200136,765
Dec 13, 20242.03502.06002.03002.05002.050093,382
Dec 12, 20242.04002.06002.02002.04002.0400163,040
Dec 11, 20242.08002.08002.03002.03502.0350187,226
Dec 10, 20242.05502.08002.05002.07002.0700142,588
Dec 9, 20241.98402.06001.98402.06002.0600514,485
Dec 6, 20241.97002.01001.95401.98401.9840269,561
Dec 5, 20241.96801.97801.93401.97001.9700162,390
Dec 4, 20241.94001.96201.93201.94401.9440182,242
Dec 3, 20241.97401.98001.93201.95201.9520209,050
Dec 2, 20241.94001.97001.92801.95801.9580166,826
Nov 29, 20241.95001.96201.93201.96001.9600105,222
Nov 28, 20241.97401.97601.93801.95001.9500334,992
Nov 27, 20241.94001.95401.92801.95001.9500251,849
Nov 26, 20242.00002.00001.94201.94201.9420152,115
Nov 25, 20242.01502.01501.95001.97401.9740150,380
Nov 22, 20241.99001.99001.94001.99001.9900204,476
Nov 21, 20241.96402.00501.94201.98601.9860225,492
Nov 20, 20241.98602.00501.95401.97201.9720331,094
Nov 19, 20242.00002.01501.94801.98601.9860242,488
Nov 18, 20242.01002.04501.99602.01002.0100263,160
Nov 15, 20242.01502.01501.98601.98601.9860110,542
Nov 14, 20241.96202.02001.96002.02002.0200212,037
Nov 13, 20241.96801.97001.91601.96001.9600212,185
Nov 12, 20242.03502.03501.96801.98401.9840160,612
Nov 11, 20241.97002.05501.97002.04002.0400309,538
Nov 8, 20242.02002.02001.95401.99001.9900175,542
Nov 7, 20242.00502.03501.99201.99801.9980229,332
Nov 6, 20241.95402.01001.95401.99801.9980263,835
Nov 5, 20241.93601.97801.92401.97801.9780251,293
Nov 4, 20241.96801.96801.91001.91001.9100258,157
Nov 1, 20241.92001.96401.92001.94401.9440132,772
Oct 31, 20241.97001.97601.85001.94401.9440513,341
Oct 30, 20242.06002.06001.99001.99001.99001,243,303
Oct 29, 20242.09502.14002.06502.07002.0700393,844
Oct 28, 20242.20002.22502.08502.09502.0950800,790
Oct 25, 20242.08502.21002.05002.14002.14001,028,706
Oct 24, 20242.12002.12502.05502.05502.0550388,424
Oct 23, 20242.09002.14502.08002.12002.1200555,933
Oct 22, 20242.08002.09002.03502.08002.0800226,695
Oct 21, 20242.05002.08002.03002.06002.0600326,110
Oct 18, 20242.00502.04001.98002.04002.0400370,722
Oct 17, 20241.98602.01501.97001.97801.9780221,454
Oct 16, 20241.99401.99601.96601.98001.9800135,351
Oct 15, 20242.00002.00501.95401.96801.9680325,141
Oct 14, 20241.97002.02501.94602.00502.0050399,874
Oct 11, 20241.94801.96201.92201.95401.9540175,598
Oct 10, 20241.96801.97601.93601.94001.9400172,229
Oct 9, 20241.93001.97001.93001.95801.9580153,833
Oct 8, 20241.93401.97001.91601.94601.9460296,387
Oct 7, 20241.99201.99201.93201.93801.9380272,007
Oct 4, 20241.94001.99801.94001.97801.9780190,386
Oct 3, 20241.97602.05001.93401.95401.9540431,711
Oct 2, 20242.00502.00501.95401.96201.9620192,412
Oct 1, 20241.99202.01501.96402.00502.0050427,026
Sep 30, 20242.04502.04501.94401.99201.9920533,169
Sep 27, 20242.04002.06002.02502.04502.0450299,197
Sep 26, 20241.93002.02001.91202.02002.0200762,481
Sep 25, 20241.91801.93601.90801.91001.9100107,366
Sep 24, 20241.95601.96801.91001.92601.9260271,965
Sep 23, 20241.93401.94401.90801.94201.9420200,546
Sep 20, 20241.97001.97001.90801.93401.9340345,817
Sep 19, 20241.94001.98001.94001.94801.9480204,468
Sep 18, 20241.89601.94401.89601.93801.9380141,537
Sep 17, 20241.89201.92601.88001.92201.9220345,038
Sep 16, 20241.90601.91001.86801.89201.8920173,162
Sep 13, 20241.89801.93001.86001.92001.9200203,774
Sep 12, 20241.92201.94401.86801.88601.8860362,742
Sep 11, 20241.96001.98201.88801.89601.8960618,296
Sep 10, 20242.05002.06501.96001.96001.9600359,914
Sep 9, 20242.04002.08002.03002.04502.0450195,481
Sep 6, 20242.05002.07502.02502.02502.0250235,022
Sep 5, 20242.08502.09002.04002.05002.0500154,100
Sep 3, 20242.14502.17002.06002.08002.0800387,705
Sep 2, 20242.16502.17002.11002.14002.1400358,353
Aug 30, 20242.15502.17002.14002.15502.1550209,445
Aug 29, 20242.14502.15502.12502.13002.1300264,494
Aug 28, 20242.16002.18502.12502.14002.1400578,955
Aug 27, 20242.05502.17002.04002.15002.1500961,967
Aug 26, 20242.04002.05502.01502.05002.0500188,960
Aug 23, 20241.99802.03501.99602.03502.0350380,000
Aug 22, 20241.99002.01501.97801.99801.9980201,781
Aug 21, 20241.95202.01501.95001.99601.9960293,914
Aug 20, 20242.00002.00001.94201.94801.9480371,651
Aug 19, 20241.98802.00501.95001.97401.9740322,015
Aug 16, 20241.99002.00001.95601.97001.9700557,010
Aug 14, 20241.94401.98401.92801.97001.9700344,250
Aug 13, 20241.90601.93001.89201.93001.9300505,967
Aug 12, 20241.92201.92201.88801.90201.9020231,675
Aug 9, 20241.89801.90401.87801.89801.8980163,953
Aug 8, 20241.89001.89201.83801.87601.8760458,805
Aug 7, 20241.85201.90801.82401.90801.9080579,789
Aug 6, 20241.88801.90401.81201.84401.8440684,091
Aug 5, 20241.82601.86801.79801.85801.85801,020,278
Aug 2, 20241.92401.92801.87401.89801.8980850,720
Aug 1, 20242.01502.01501.94001.95001.9500452,774
Jul 31, 20241.95002.01001.95002.00002.0000466,880
Jul 30, 20241.94401.99601.92401.96001.9600680,396
Jul 29, 20241.96402.01001.90601.93801.9380846,138
Jul 26, 20241.88001.99001.87801.96001.96001,025,655
Jul 25, 20241.93001.94601.86801.87801.87802,200,301
Jul 24, 20241.99002.09001.93001.96601.96604,960,769
Jul 23, 20242.23502.41002.07502.07502.07505,569,933
Jul 22, 2024 0.9230 Dividend
Jul 22, 20242.21502.34502.13502.27502.27502,934,640
Jul 19, 20243.21003.29503.08003.13002.20703,004,018
Jul 18, 20243.17003.26003.15003.17002.23521,105,116
Jul 17, 20243.26003.26003.14503.17002.23521,141,302
Jul 16, 20243.30003.31003.19503.25002.29161,028,606
Jul 15, 20243.30003.32503.27003.29002.3198496,947
Jul 12, 20243.34003.36503.30503.30502.3304435,624
Jul 11, 20243.32003.36003.26503.32502.3445518,981
Jul 10, 20243.33503.34503.29003.32502.3445397,721
Jul 9, 20243.38503.38503.30003.31002.3339544,446
Jul 8, 20243.36003.40503.31503.37002.3762452,160
Jul 5, 20243.39503.44003.35003.35502.3657651,900
Jul 4, 20243.37503.41503.30503.38002.3833543,161
Jul 3, 20243.34003.36003.25003.36002.3692535,197
Jul 2, 20243.38503.40003.26003.31002.3339991,592
Jul 1, 20243.23503.38003.23503.38002.38331,428,310
Jun 28, 20243.13503.29503.11003.17002.2352818,758
Jun 27, 20243.20003.20003.10503.11002.1929499,831
Jun 26, 20243.21503.22003.15003.17502.2387583,885
Jun 25, 20243.31503.31503.17503.21502.2669772,184
Jun 24, 20243.36003.38503.28003.32502.3445722,714
Jun 21, 20243.39003.43003.32003.39002.3903851,164
Jun 20, 20243.46003.49503.32003.41502.40802,277,979
Jun 19, 20243.06003.38503.03503.38502.38683,688,220
Jun 18, 20242.85003.03502.75503.00002.11532,848,260
Jun 17, 20242.70502.79002.66002.71001.9109613,721
Jun 14, 20242.84002.85502.67002.70001.90381,485,379
Jun 13, 20242.94002.94002.84502.84502.0060587,531
Jun 12, 20242.92002.94502.90002.94502.0766158,699
Jun 11, 20242.90002.96502.88002.91502.0554412,284
Jun 10, 20242.88502.90502.84502.90502.0483164,909
Jun 7, 20242.89502.92502.86002.90502.0483187,722
Jun 6, 20242.89502.93502.87502.91002.0519226,554
Jun 5, 20242.91002.93502.87502.89002.0378302,944
Jun 4, 20242.99502.99502.86002.90002.0448620,199
Jun 3, 20242.96003.05502.93002.99502.1118694,082
May 31, 20242.95502.95502.88002.92502.0625298,873
May 30, 20242.92002.96502.88002.94002.0730370,967
May 29, 20242.98002.98502.90502.92002.0589334,815
May 28, 20242.99003.00002.94002.96502.0907521,188
May 27, 20242.86502.99502.86502.97502.0977672,942
May 24, 20242.73002.88502.69502.88002.0307530,275
May 23, 20242.71002.77002.71002.72501.9214245,245
May 22, 20242.75502.79002.71502.72501.9214224,205
May 21, 20242.83002.84002.73002.75501.9426238,556
May 20, 20242.76502.82502.75502.79001.9673303,487
May 17, 20242.72002.81502.70002.78501.9637448,052
May 16, 20242.73502.74002.66002.68501.8932294,034
May 15, 20242.74002.74002.67502.71001.9109435,696
May 14, 20242.79002.79002.71002.72001.9179312,725
May 13, 20242.74002.79002.70502.75501.9426372,356
May 10, 20242.83502.86002.71002.72501.9214741,856
May 9, 20242.98502.98502.82002.82001.9884608,226
May 8, 20243.06003.06502.93502.98502.1048691,906
May 7, 20242.76503.10002.74003.06002.15761,836,606
May 6, 2024 0.2000 Dividend
May 6, 20242.80002.83002.55002.69501.90031,040,521
May 3, 20242.87002.98002.86502.96501.9496874,006
May 2, 20242.88502.90002.83502.87001.8872400,903
Apr 30, 20242.96002.96002.87002.88501.8970294,872
Apr 29, 20242.91002.95502.88002.94501.9365193,216
Apr 26, 20242.92502.98002.91002.93501.9299310,486
Apr 25, 20243.01503.02002.86002.89001.9003350,773
Apr 24, 20243.13003.13002.99003.00001.9726604,364
Apr 23, 20243.12003.12003.05003.09002.0318279,894
Apr 22, 20243.10003.13503.04503.08002.0253245,321
Apr 19, 20243.11003.11003.02003.08002.0253498,070
Apr 18, 20243.13503.16003.12003.13502.0614150,439
Apr 17, 20243.14503.20003.12003.14002.0647213,530
Apr 16, 20243.16003.17003.11503.14502.0680187,344
Apr 15, 20243.17003.25003.16503.18502.0943253,803
Apr 12, 20243.28003.29503.18503.18502.0943261,617
Apr 11, 20243.24003.29003.21503.27002.1502289,188
Apr 10, 20243.21003.25003.15503.25002.1370313,415
Apr 9, 20243.21503.26003.18003.22002.1173324,201
Apr 8, 20243.12003.22003.12003.21002.1107221,001
Apr 5, 20243.12003.14003.06003.10502.0417192,439
Apr 4, 20243.13003.20003.13003.16002.0779199,370

Related Tickers

CIR.MI CIR S.p.A. - Compagnie Industriali Riunite
0.5150
-2.83%
 
CELL.MI Cellularline S.p.A.
2.4500
-2.39%
 
0MGR.IL Forvia SE
6.01
-8.13%
 
FRVIA.PA Forvia SE
6.05
-6.87%
 
BRE.MI Brembo N.V.
7.32
-4.19%
 
PIRC.MI Pirelli & C. S.p.A.
5.15
-3.01%
 
FR.PA Valeo SE
7.58
-5.06%
 
MVST Microvast Holdings, Inc.
1.7900
-1.65%
 
QS QuantumScape Corporation
3.8300
-4.01%
 
GT The Goodyear Tire & Rubber Company
9.70
-4.81%