La Sia S.p.A. (BIT:LASIA)
Italy · Delayed Price · Currency is EUR 2.860
-0.020 (-0.69%)
At close: Aug 1, 2025, 5:30 PM CET
La Sia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | - | -0.69% | 3,500 |
| Jul 31, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | - | - | - |
| Jul 30, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | - | - | 1,000 |
| Jul 29, 2025 | 2.86 | 2.88 | 2.86 | 2.88 | - | 1.41% | 5,000 |
| Jul 28, 2025 | 2.86 | 2.86 | 2.84 | 2.84 | - | -0.70% | 2,500 |
| Jul 25, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | - | - | - |
| Jul 24, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | - | 0.70% | 500 |
| Jul 23, 2025 | 2.86 | 2.86 | 2.84 | 2.84 | - | - | 7,000 |
| Jul 22, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | - | - | - |
| Jul 21, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | - | -0.70% | 2,000 |
| Jul 18, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | - | 0.70% | 500 |
| Jul 17, 2025 | 2.90 | 2.90 | 2.84 | 2.84 | - | -2.07% | 3,500 |
| Jul 16, 2025 | 2.84 | 2.90 | 2.84 | 2.90 | - | 0.69% | 2,000 |
| Jul 15, 2025 | 2.82 | 2.88 | 2.82 | 2.88 | - | 2.86% | 1,500 |
| Jul 14, 2025 | 2.74 | 2.80 | 2.74 | 2.80 | - | 2.19% | 2,000 |
| Jul 11, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | - | - | - |
| Jul 10, 2025 | 2.70 | 2.74 | 2.66 | 2.74 | - | 0.74% | 5,500 |
| Jul 9, 2025 | 2.84 | 2.84 | 2.70 | 2.72 | - | -1.45% | 16,500 |
| Jul 8, 2025 | 2.76 | 2.80 | 2.76 | 2.76 | - | 0.73% | 2,000 |
| Jul 7, 2025 | 2.78 | 2.78 | 2.72 | 2.74 | - | -3.52% | 3,500 |
| Jul 4, 2025 | 2.84 | 2.90 | 2.84 | 2.84 | - | 0.71% | 2,500 |
| Jul 3, 2025 | 2.78 | 2.82 | 2.78 | 2.82 | - | 5.22% | 3,500 |
| Jul 2, 2025 | 2.74 | 2.74 | 2.68 | 2.68 | - | -2.19% | 30,000 |
| Jul 1, 2025 | 2.76 | 2.76 | 2.74 | 2.74 | - | -2.14% | 2,000 |
| Jun 30, 2025 | 2.80 | 2.80 | 2.76 | 2.80 | - | -0.71% | 7,500 |
| Jun 27, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | - | -2.08% | 500 |
| Jun 26, 2025 | 2.82 | 2.90 | 2.80 | 2.88 | - | - | 4,500 |
| Jun 25, 2025 | 2.90 | 2.90 | 2.82 | 2.88 | - | -2.70% | 7,000 |
| Jun 24, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | - | - | 500 |
| Jun 23, 2025 | 2.88 | 2.96 | 2.88 | 2.96 | - | 1.37% | 1,500 |
| Jun 20, 2025 | 2.92 | 2.94 | 2.92 | 2.92 | - | 0.69% | 3,000 |
| Jun 19, 2025 | 2.96 | 2.96 | 2.90 | 2.90 | - | -3.33% | 3,000 |
| Jun 18, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | - | - | - |
| Jun 17, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | - | - | 1,500 |
| Jun 16, 2025 | 3.20 | 3.20 | 3.00 | 3.00 | - | 2.74% | 15,500 |
| Jun 13, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | - | -0.68% | 1,000 |
| Jun 12, 2025 | 2.94 | 2.96 | 2.82 | 2.94 | - | -1.34% | 4,000 |
| Jun 11, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | - | - | 3,000 |
| Jun 10, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | - | - | - |
| Jun 9, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | - | 0.68% | 1,000 |
| Jun 6, 2025 | 3.08 | 3.10 | 2.96 | 2.96 | - | -2.63% | 4,000 |
| Jun 5, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | - | - | - |
| Jun 4, 2025 | 3.06 | 3.06 | 3.04 | 3.04 | - | -0.65% | 4,000 |
| Jun 3, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | - | -0.65% | 500 |
| Jun 2, 2025 | 3.06 | 3.08 | 3.06 | 3.08 | - | 1.32% | 2,000 |
| May 30, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | - | - | - |
| May 29, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | - | 0.66% | 1,000 |
| May 28, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | - | - | 2,000 |
| May 27, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | - | - | - |
| May 26, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | - | - | 500 |