UK markets open in 3 hours 16 minutes

Sogefi S.p.A. (0NV0.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
2.7600+0.7600 (+38.00%)
At close: 08:46AM GMT
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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 20242.76002.76002.76002.76002.7600920
26 Feb 2024------
23 Feb 20242.00002.00002.00002.00002.000010,029
22 Feb 2024------
21 Feb 20241.91001.91001.90801.90801.90801,794
20 Feb 2024------
19 Feb 2024------
16 Feb 20241.90801.91001.90801.91001.91003,132
15 Feb 2024------
14 Feb 2024------
13 Feb 2024------
12 Feb 2024------
09 Feb 2024------
08 Feb 2024------
07 Feb 20241.85201.85201.83001.83001.83002,146
06 Feb 2024------
05 Feb 2024------
02 Feb 2024------
01 Feb 20241.85001.85001.85001.85001.85001,636
31 Jan 2024------
30 Jan 2024------
29 Jan 2024------
26 Jan 2024------
25 Jan 20241.86401.86401.86401.86401.86401,100
24 Jan 2024------
23 Jan 2024------
22 Jan 2024------
19 Jan 20241.92401.92401.86801.86801.86806,698
18 Jan 2024------
17 Jan 20241.91601.91601.91601.91601.9160810
16 Jan 20241.96401.96401.96401.96401.96401,254
15 Jan 20241.99601.99601.99601.99601.996017,542
12 Jan 2024------
11 Jan 20242.01502.01501.99201.99201.9920661
10 Jan 2024------
09 Jan 2024------
08 Jan 2024------
05 Jan 20241.92401.92401.92401.92401.92405,000
04 Jan 20241.92601.92601.90001.90001.90004,500
03 Jan 20241.96801.96801.96801.96801.968046
02 Jan 2024------
29 Dec 2023------
28 Dec 20232.01002.01002.01002.01002.01002,006
27 Dec 2023------
22 Dec 2023------
21 Dec 20232.03502.03502.03502.03502.03502,582
20 Dec 20232.06502.07002.05502.07002.0700311
19 Dec 20232.01502.06502.01502.06502.065021,638
18 Dec 20232.01002.01001.98001.98001.98006,824
15 Dec 20231.97002.04001.97002.04002.040011,548
14 Dec 20231.94001.95601.94001.94801.94809,440
13 Dec 20231.89401.89401.86801.86801.86802,754
12 Dec 20231.84601.84601.84601.84601.8460300
11 Dec 20231.84801.84801.81001.83801.83806,506
08 Dec 2023------
07 Dec 20231.84201.84201.77801.77801.77802,894
06 Dec 20231.76001.76001.76001.76001.7600285
05 Dec 20231.62601.69401.62601.68001.680015,308
04 Dec 2023------
01 Dec 20231.56001.60601.56001.60601.60602,936
30 Nov 2023------
29 Nov 20231.61001.61201.59601.59601.596028,926
28 Nov 2023------
27 Nov 20231.60201.60201.60201.60201.6020273
24 Nov 20231.60601.60601.60601.60601.60602
23 Nov 2023------
22 Nov 2023------
21 Nov 20231.61801.61801.61801.61801.6180625
20 Nov 2023------
17 Nov 2023------
16 Nov 2023------
15 Nov 2023------
14 Nov 2023------
13 Nov 2023------
10 Nov 2023------
09 Nov 20231.55401.55401.55401.55401.55401,092
08 Nov 2023------
07 Nov 2023------
06 Nov 20231.48601.48601.48601.48601.48605,012
03 Nov 20231.57801.57801.57001.57001.57008,810
02 Nov 20231.56801.56801.56601.56601.56603,254
01 Nov 2023------
31 Oct 20231.55001.55001.55001.55001.55001,208
30 Oct 20231.52801.52801.52801.52801.528097
27 Oct 20231.55201.55201.55201.55201.5520500
26 Oct 20231.56201.56201.55001.55001.5500632
25 Oct 2023------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...