UK markets open in 6 hours 7 minutes
NIKKEI 225
38,771.80 -151.23 (-0.39%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.02 -0.20 (-0.27%) GOLD FUTURES
2,372.20 +2.90 (+0.12%) DOW
38,571.03 -115.29 (-0.30%) Bitcoin GBP
53,896.79 +1,001.01 (+1.89%)
Sogefi S.p.A. (SO.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
At close: 06:35PM CEST
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 2.9550 | 2.9550 | 2.8800 | 2.9250 | 2.9250 | 298,873 |
| 30 May 2024 | 2.9200 | 2.9650 | 2.8800 | 2.9400 | 2.9400 | 370,967 |
| 29 May 2024 | 2.9800 | 2.9850 | 2.9050 | 2.9200 | 2.9200 | 334,815 |
| 28 May 2024 | 2.9900 | 3.0000 | 2.9400 | 2.9650 | 2.9650 | 521,188 |
| 27 May 2024 | 2.8650 | 2.9950 | 2.8650 | 2.9750 | 2.9750 | 672,942 |
| 24 May 2024 | 2.7300 | 2.8850 | 2.6950 | 2.8800 | 2.8800 | 530,275 |
| 23 May 2024 | 2.7100 | 2.7700 | 2.7100 | 2.7250 | 2.7250 | 245,245 |
| 22 May 2024 | 2.7550 | 2.7900 | 2.7150 | 2.7250 | 2.7250 | 224,205 |
| 21 May 2024 | 2.8300 | 2.8400 | 2.7300 | 2.7550 | 2.7550 | 238,556 |
| 20 May 2024 | 2.7650 | 2.8250 | 2.7550 | 2.7900 | 2.7900 | 303,487 |
| 17 May 2024 | 2.7200 | 2.8150 | 2.7000 | 2.7850 | 2.7850 | 448,052 |
| 16 May 2024 | 2.7350 | 2.7400 | 2.6600 | 2.6850 | 2.6850 | 294,034 |
| 15 May 2024 | 2.7400 | 2.7400 | 2.6750 | 2.7100 | 2.7100 | 435,696 |
| 14 May 2024 | 2.7900 | 2.7900 | 2.7100 | 2.7200 | 2.7200 | 312,725 |
| 13 May 2024 | 2.7400 | 2.7900 | 2.7050 | 2.7550 | 2.7550 | 372,356 |
| 10 May 2024 | 2.8350 | 2.8600 | 2.7100 | 2.7250 | 2.7250 | 741,856 |
| 09 May 2024 | 2.9850 | 2.9850 | 2.8200 | 2.8200 | 2.8200 | 608,226 |
| 08 May 2024 | 3.0600 | 3.0650 | 2.9350 | 2.9850 | 2.9850 | 691,906 |
| 07 May 2024 | 2.7650 | 3.1000 | 2.7400 | 3.0600 | 3.0600 | 1,836,606 |
| 06 May 2024 | 2.8000 | 2.8300 | 2.5500 | 2.6950 | 2.6950 | 1,040,521 |
| 06 May 2024 | 0.2 Dividend | |||||
| 03 May 2024 | 2.8700 | 2.9800 | 2.8650 | 2.9650 | 2.7650 | 874,006 |
| 02 May 2024 | 2.8850 | 2.9000 | 2.8350 | 2.8700 | 2.6764 | 400,903 |
| 30 Apr 2024 | 2.9600 | 2.9600 | 2.8700 | 2.8850 | 2.6904 | 294,872 |
| 29 Apr 2024 | 2.9100 | 2.9550 | 2.8800 | 2.9450 | 2.7463 | 193,216 |
| 26 Apr 2024 | 2.9250 | 2.9800 | 2.9100 | 2.9350 | 2.7370 | 310,486 |
| 25 Apr 2024 | 3.0150 | 3.0200 | 2.8600 | 2.8900 | 2.6951 | 350,773 |
| 24 Apr 2024 | 3.1300 | 3.1300 | 2.9900 | 3.0000 | 2.7976 | 604,364 |
| 23 Apr 2024 | 3.1200 | 3.1200 | 3.0500 | 3.0900 | 2.8816 | 279,894 |
| 22 Apr 2024 | 3.1000 | 3.1350 | 3.0450 | 3.0800 | 2.8722 | 245,321 |
| 19 Apr 2024 | 3.1100 | 3.1100 | 3.0200 | 3.0800 | 2.8722 | 498,070 |
| 18 Apr 2024 | 3.1350 | 3.1600 | 3.1200 | 3.1350 | 2.9235 | 150,439 |
| 17 Apr 2024 | 3.1450 | 3.2000 | 3.1200 | 3.1400 | 2.9282 | 213,530 |
| 16 Apr 2024 | 3.1600 | 3.1700 | 3.1150 | 3.1450 | 2.9329 | 187,344 |
| 15 Apr 2024 | 3.1700 | 3.2500 | 3.1650 | 3.1850 | 2.9702 | 253,803 |
| 12 Apr 2024 | 3.2800 | 3.2950 | 3.1850 | 3.1850 | 2.9702 | 261,617 |
| 11 Apr 2024 | 3.2400 | 3.2900 | 3.2150 | 3.2700 | 3.0494 | 289,188 |
| 10 Apr 2024 | 3.2100 | 3.2500 | 3.1550 | 3.2500 | 3.0308 | 313,415 |
| 09 Apr 2024 | 3.2150 | 3.2600 | 3.1800 | 3.2200 | 3.0028 | 324,201 |
| 08 Apr 2024 | 3.1200 | 3.2200 | 3.1200 | 3.2100 | 2.9935 | 221,001 |
| 05 Apr 2024 | 3.1200 | 3.1400 | 3.0600 | 3.1050 | 2.8956 | 192,439 |
| 04 Apr 2024 | 3.1300 | 3.2000 | 3.1300 | 3.1600 | 2.9468 | 199,370 |
| 03 Apr 2024 | 3.1350 | 3.1600 | 3.1100 | 3.1550 | 2.9422 | 163,004 |
| 02 Apr 2024 | 3.1600 | 3.2050 | 3.0500 | 3.1350 | 2.9235 | 593,300 |
| 28 Mar 2024 | 3.1800 | 3.2150 | 3.1550 | 3.1950 | 2.9795 | 309,057 |
| 27 Mar 2024 | 3.2800 | 3.2800 | 3.1650 | 3.2100 | 2.9935 | 362,016 |
| 26 Mar 2024 | 3.1550 | 3.3200 | 3.1350 | 3.2600 | 3.0401 | 632,586 |
| 25 Mar 2024 | 3.1700 | 3.1850 | 3.1400 | 3.1450 | 2.9329 | 185,807 |
| 22 Mar 2024 | 3.1150 | 3.1900 | 3.1000 | 3.1800 | 2.9655 | 351,466 |
| 21 Mar 2024 | 3.1650 | 3.1800 | 3.0700 | 3.1550 | 2.9422 | 465,397 |
| 20 Mar 2024 | 3.0650 | 3.1650 | 3.0550 | 3.1550 | 2.9422 | 441,064 |
| 19 Mar 2024 | 3.1450 | 3.1450 | 3.0550 | 3.1050 | 2.8956 | 245,326 |
| 18 Mar 2024 | 3.0850 | 3.2250 | 3.0850 | 3.1200 | 2.9095 | 668,620 |
| 15 Mar 2024 | 3.0800 | 3.1300 | 3.0700 | 3.1000 | 2.8909 | 391,550 |
| 14 Mar 2024 | 3.0100 | 3.1300 | 3.0000 | 3.1000 | 2.8909 | 477,509 |
| 13 Mar 2024 | 3.0300 | 3.0350 | 2.9600 | 2.9950 | 2.7930 | 219,354 |
| 12 Mar 2024 | 2.8800 | 3.0500 | 2.8700 | 3.0050 | 2.8023 | 693,240 |
| 11 Mar 2024 | 2.8100 | 2.9100 | 2.7800 | 2.8450 | 2.6531 | 454,908 |
| 08 Mar 2024 | 2.9100 | 2.9150 | 2.8050 | 2.8400 | 2.6484 | 645,162 |
| 07 Mar 2024 | 2.9750 | 2.9850 | 2.9000 | 2.9300 | 2.7324 | 366,785 |
| 06 Mar 2024 | 3.0350 | 3.0550 | 2.9550 | 2.9850 | 2.7837 | 364,095 |
| 05 Mar 2024 | 3.0700 | 3.0700 | 2.9700 | 3.0300 | 2.8256 | 654,077 |
| 04 Mar 2024 | 3.1050 | 3.1150 | 3.0150 | 3.0600 | 2.8536 | 677,611 |
| 01 Mar 2024 | 3.1750 | 3.1950 | 3.0400 | 3.0950 | 2.8862 | 851,748 |
| 29 Feb 2024 | 3.0000 | 3.2000 | 2.9700 | 3.1700 | 2.9562 | 1,370,361 |
| 28 Feb 2024 | 2.8100 | 3.0450 | 2.8000 | 2.9650 | 2.7650 | 1,688,908 |
| 27 Feb 2024 | 2.8000 | 2.8500 | 2.7350 | 2.8000 | 2.6111 | 1,386,670 |
| 26 Feb 2024 | 2.7000 | 2.8700 | 2.6400 | 2.7800 | 2.5925 | 5,087,915 |
| 23 Feb 2024 | 2.0400 | 2.0500 | 1.9900 | 2.0500 | 1.9117 | 391,092 |
| 22 Feb 2024 | 1.9300 | 2.0200 | 1.9280 | 1.9920 | 1.8576 | 457,907 |
| 21 Feb 2024 | 1.9300 | 1.9460 | 1.9000 | 1.9100 | 1.7812 | 236,182 |
| 20 Feb 2024 | 1.8940 | 1.9260 | 1.8500 | 1.9240 | 1.7942 | 320,703 |
| 19 Feb 2024 | 1.8960 | 1.9120 | 1.8700 | 1.8700 | 1.7439 | 120,419 |
| 16 Feb 2024 | 1.9000 | 1.9380 | 1.8720 | 1.9220 | 1.7924 | 285,871 |
| 15 Feb 2024 | 1.9520 | 1.9680 | 1.8860 | 1.8940 | 1.7662 | 184,521 |
| 14 Feb 2024 | 1.9200 | 1.9640 | 1.8980 | 1.9520 | 1.8203 | 174,912 |
| 13 Feb 2024 | 1.8980 | 1.9340 | 1.8780 | 1.9000 | 1.7718 | 174,916 |
| 12 Feb 2024 | 1.8120 | 1.8980 | 1.8100 | 1.8880 | 1.7606 | 230,384 |
| 09 Feb 2024 | 1.8400 | 1.8440 | 1.8060 | 1.8200 | 1.6972 | 298,297 |
| 08 Feb 2024 | 1.8280 | 1.8400 | 1.8220 | 1.8400 | 1.7159 | 58,646 |
| 07 Feb 2024 | 1.8300 | 1.8560 | 1.8260 | 1.8260 | 1.7028 | 84,157 |
| 06 Feb 2024 | 1.8260 | 1.8680 | 1.8200 | 1.8540 | 1.7289 | 102,650 |
| 05 Feb 2024 | 1.7860 | 1.8740 | 1.7860 | 1.8500 | 1.7252 | 209,670 |
| 02 Feb 2024 | 1.8500 | 1.8700 | 1.7960 | 1.7980 | 1.6767 | 180,510 |
| 01 Feb 2024 | 1.8640 | 1.8660 | 1.8320 | 1.8500 | 1.7252 | 125,743 |
| 31 Jan 2024 | 1.8860 | 1.8880 | 1.8620 | 1.8780 | 1.7513 | 68,871 |
| 30 Jan 2024 | 1.8780 | 1.8880 | 1.8500 | 1.8620 | 1.7364 | 174,498 |
| 29 Jan 2024 | 1.8880 | 1.8920 | 1.8560 | 1.8560 | 1.7308 | 67,363 |
| 26 Jan 2024 | 1.8420 | 1.8680 | 1.8260 | 1.8680 | 1.7420 | 182,811 |
| 25 Jan 2024 | 1.8480 | 1.8940 | 1.8300 | 1.8560 | 1.7308 | 321,687 |
| 24 Jan 2024 | 1.8580 | 1.8640 | 1.8400 | 1.8540 | 1.7289 | 157,275 |
| 23 Jan 2024 | 1.8880 | 1.8900 | 1.8440 | 1.8660 | 1.7401 | 273,497 |
| 22 Jan 2024 | 1.8880 | 1.8980 | 1.8560 | 1.8700 | 1.7439 | 235,263 |
| 19 Jan 2024 | 1.9300 | 1.9300 | 1.8640 | 1.8640 | 1.7383 | 171,468 |
| 18 Jan 2024 | 1.9000 | 1.9320 | 1.9000 | 1.9300 | 1.7998 | 60,184 |
| 17 Jan 2024 | 1.9540 | 1.9600 | 1.9040 | 1.9100 | 1.7812 | 89,248 |
| 16 Jan 2024 | 1.9900 | 1.9980 | 1.9500 | 1.9680 | 1.8353 | 143,148 |
| 15 Jan 2024 | 2.0150 | 2.0300 | 1.9960 | 2.0000 | 1.8651 | 143,372 |
| 12 Jan 2024 | 2.0000 | 2.0100 | 1.9880 | 2.0000 | 1.8651 | 192,257 |
| 11 Jan 2024 | 1.9900 | 2.0300 | 1.9840 | 1.9920 | 1.8576 | 456,560 |
| *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.