Sogefi S.p.A. (0NV0.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 03:55PM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 2.8900 | 2.8900 | 2.8850 | 2.8850 | 2.8850 | 60 |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 3.1300 | 3.1450 | 3.1300 | 3.1450 | 3.1450 | 1,443 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 3.1938 | 3.1938 | 3.1938 | 3.1938 | 3.1938 | 2,224 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 3.2600 | 3.2700 | 3.2600 | 3.2700 | 3.2700 | 41 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 3.2050 | 3.2050 | 3.2000 | 3.2000 | 3.2000 | 128 |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 920 |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 10,029 |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 1.9100 | 1.9100 | 1.9080 | 1.9080 | 1.9080 | 1,794 |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 1.9080 | 1.9100 | 1.9080 | 1.9100 | 1.9100 | 3,132 |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 1.8520 | 1.8520 | 1.8300 | 1.8300 | 1.8300 | 2,146 |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1,636 |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 1.8640 | 1.8640 | 1.8640 | 1.8640 | 1.8640 | 1,100 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 1.9240 | 1.9240 | 1.8680 | 1.8680 | 1.8680 | 6,698 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 1.9160 | 1.9160 | 1.9160 | 1.9160 | 1.9160 | 810 |
| 16 Jan 2024 | 1.9640 | 1.9640 | 1.9640 | 1.9640 | 1.9640 | 1,254 |
| 15 Jan 2024 | 1.9960 | 1.9960 | 1.9960 | 1.9960 | 1.9960 | 17,542 |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | 2.0150 | 2.0150 | 1.9920 | 1.9920 | 1.9920 | 661 |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 1.9240 | 1.9240 | 1.9240 | 1.9240 | 1.9240 | 5,000 |
| 04 Jan 2024 | 1.9260 | 1.9260 | 1.9000 | 1.9000 | 1.9000 | 4,500 |
| 03 Jan 2024 | 1.9680 | 1.9680 | 1.9680 | 1.9680 | 1.9680 | 46 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2,006 |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 2.0350 | 2.0350 | 2.0350 | 2.0350 | 2.0350 | 2,582 |
| 20 Dec 2023 | 2.0650 | 2.0700 | 2.0550 | 2.0700 | 2.0700 | 311 |
| 19 Dec 2023 | 2.0150 | 2.0650 | 2.0150 | 2.0650 | 2.0650 | 21,638 |
| 18 Dec 2023 | 2.0100 | 2.0100 | 1.9800 | 1.9800 | 1.9800 | 6,824 |
| 15 Dec 2023 | 1.9700 | 2.0400 | 1.9700 | 2.0400 | 2.0400 | 11,548 |
| 14 Dec 2023 | 1.9400 | 1.9560 | 1.9400 | 1.9480 | 1.9480 | 9,440 |
| 13 Dec 2023 | 1.8940 | 1.8940 | 1.8680 | 1.8680 | 1.8680 | 2,754 |
| 12 Dec 2023 | 1.8460 | 1.8460 | 1.8460 | 1.8460 | 1.8460 | 300 |
| 11 Dec 2023 | 1.8480 | 1.8480 | 1.8100 | 1.8380 | 1.8380 | 6,506 |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | 1.8420 | 1.8420 | 1.7780 | 1.7780 | 1.7780 | 2,894 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.