tiprankstipranks
SosTravel.com S.p.A. (IT:SOS)
:SOS
Italy Market
SOS
SosTravel.com S.p.A.
RESEARCH TOOLSreports

SosTravel.com S.p.A. (SOS) Historical Prices

2 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
0.28
0.28
0.27
0.28
0.28
+10.20%
43,750
1.58
Apr 07, 2026
0.27
0.27
0.25
0.26
0.26
-1.92%
30,000
1.10
Apr 06, 2026
0.26
0.26
0.26
0.26
0.26
0.00%
0
0.00
Apr 03, 2026
0.26
0.26
0.26
0.26
0.26
0.00%
0
0.00
Apr 02, 2026
0.26
0.26
0.26
0.26
0.26
0.00%
28,000
1.03
Apr 01, 2026
0.28
0.29
0.26
0.26
0.26
-3.70%
67,250
2.55
Mar 31, 2026
0.27
0.27
0.27
0.27
0.27
-3.57%
8,250
0.31
Mar 30, 2026
0.28
0.28
0.28
0.28
0.28
-4.44%
10,250
0.39
Mar 27, 2026
0.28
0.31
0.28
0.29
0.29
+5.40%
19,750
0.75
Mar 26, 2026
0.28
0.29
0.26
0.28
0.28
-4.47%
70,250
2.79
Mar 25, 2026
0.29
0.29
0.28
0.29
0.29
-3.32%
60,750
2.50
Mar 24, 2026
0.32
0.32
0.30
0.30
0.30
-0.66%
21,000
0.88
Mar 23, 2026
0.31
0.32
0.29
0.30
0.30
-5.31%
36,500
1.56
Mar 20, 2026
0.33
0.33
0.32
0.32
0.32
-8.05%
25,500
1.10
Mar 19, 2026
0.34
0.35
0.33
0.35
0.35
-3.60%
55,000
2.46
Mar 18, 2026
0.38
0.38
0.36
0.36
0.36
-7.67%
28,250
1.29
Mar 17, 2026
0.40
0.41
0.38
0.39
0.39
-6.46%
131,500
6.60
Mar 16, 2026
0.43
0.43
0.41
0.42
0.42
-2.34%
32,250
1.65
Mar 13, 2026
0.43
0.44
0.43
0.43
0.43
-3.60%
16,000
0.81
Mar 12, 2026
0.44
0.44
0.44
0.44
0.44
+2.78%
3,000
0.15
Mar 11, 2026
0.45
0.45
0.43
0.43
0.43
-4.00%
1,500
0.08
Mar 10, 2026
0.43
0.45
0.43
0.45
0.45
0.00%
2,500
0.13
Mar 09, 2026
0.45
0.45
0.42
0.45
0.45
0.00%
0
0.00
Mar 06, 2026
0.45
0.45
0.42
0.45
0.45
0.00%
0
0.00
Mar 05, 2026
0.44
0.46
0.44
0.45
0.45
+6.13%
23,500
1.19
Mar 04, 2026
0.44
0.44
0.42
0.42
0.42
-5.57%
2,750
0.14
Mar 03, 2026
0.45
0.45
0.42
0.45
0.45
-3.44%
103,250
5.70
Mar 02, 2026
0.47
0.47
0.45
0.47
0.47
0.00%
0
0.00
Feb 27, 2026
0.49
0.49
0.47
0.47
0.47
-4.71%
4,000
0.21
Feb 26, 2026
0.49
0.49
0.46
0.49
0.49
0.00%
0
0.00
Feb 25, 2026
0.47
0.49
0.47
0.49
0.49
+4.95%
5,750
0.30
Feb 24, 2026
0.47
0.47
0.45
0.47
0.47
-3.13%
302,250
21.09
Feb 23, 2026
0.48
0.48
0.48
0.48
0.48
-2.04%
69,250
5.23
Feb 20, 2026
0.50
0.50
0.49
0.49
0.49
-1.80%
3,250
0.25
Feb 19, 2026
0.50
0.50
0.50
0.50
0.50
-0.20%
1,000
0.08
Feb 18, 2026
0.49
0.50
0.49
0.50
0.50
+0.40%
37,500
2.94
Feb 17, 2026
0.50
0.50
0.50
0.50
0.50
-1.58%
12,500
0.99
Feb 16, 2026
0.50
0.50
0.50
0.50
0.50
-1.19%
10,000
0.80
Feb 13, 2026
0.53
0.53
0.51
0.51
0.51
-0.39%
19,500
1.58
Feb 12, 2026
0.50
0.51
0.50
0.51
0.51
-0.39%
3,000
0.24
Feb 11, 2026
0.50
0.51
0.50
0.51
0.51
0.00%
1,000
0.08
Feb 10, 2026
0.51
0.51
0.51
0.51
0.51
-3.41%
28,000
2.34
Feb 09, 2026
0.53
0.53
0.53
0.53
0.53
+1.54%
10,000
0.85
Feb 06, 2026
0.53
0.53
0.51
0.52
0.52
+0.39%
12,750
1.09
Feb 05, 2026
0.51
0.54
0.51
0.52
0.52
-3.00%
19,750
1.68
Feb 04, 2026
0.53
0.54
0.52
0.53
0.53
+0.75%
29,500
2.59
Feb 03, 2026
0.53
0.53
0.51
0.53
0.53
0.00%
0
0.00
Feb 02, 2026
0.53
0.53
0.53
0.53
0.53
+0.76%
1,750
0.15
Jan 30, 2026
0.51
0.53
0.51
0.53
0.53
-0.75%
4,250
0.36
Jan 29, 2026
0.53
0.53
0.53
0.53
0.53
+0.76%
5,000
0.42
Rows:
50