Saccheria F.lli Franceschetti S.p.A. (BIT:SAC)
Italy · Delayed Price · Currency is EUR 1.100
+0.020 (1.85%)
Last updated: Mar 4, 2026, 9:04 AM CET
BIT:SAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 1.11 | 1.11 | 1.08 | 1.08 | - | -4.42% | - |
| Mar 2, 2026 | 1.13 | 1.15 | 1.11 | 1.13 | 1.13 | -2.59% | 16,500 |
| Feb 27, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 1,500 |
| Feb 26, 2026 | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | 1.75% | 4,500 |
| Feb 25, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Feb 24, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 6,000 |
| Feb 23, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Feb 20, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Feb 19, 2026 | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | -1.72% | 13,500 |
| Feb 18, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Feb 17, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | - | 3,000 |
| Feb 16, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.75% | 1,500 |
| Feb 13, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | - | 18,000 |
| Feb 12, 2026 | 1.14 | 1.14 | 1.11 | 1.14 | 1.14 | -1.72% | 19,500 |
| Feb 11, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.69% | 3,000 |
| Feb 10, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | - | 7,500 |
| Feb 9, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.85% | 1,500 |
| Feb 6, 2026 | 1.14 | 1.17 | 1.13 | 1.17 | 1.17 | 0.86% | 12,000 |
| Feb 5, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | 4,500 |
| Feb 4, 2026 | 1.16 | 1.17 | 1.14 | 1.17 | 1.17 | -0.85% | 12,000 |
| Feb 3, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Feb 2, 2026 | 1.20 | 1.21 | 1.18 | 1.18 | 1.18 | -1.67% | 9,000 |
| Jan 30, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jan 29, 2026 | 1.18 | 1.20 | 1.16 | 1.20 | 1.20 | - | 16,500 |
| Jan 28, 2026 | 1.16 | 1.22 | 1.16 | 1.20 | 1.20 | 5.26% | 18,000 |
| Jan 27, 2026 | 1.15 | 1.18 | 1.14 | 1.14 | 1.14 | -1.72% | 22,500 |
| Jan 26, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 1,500 |
| Jan 23, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | -1.69% | 15,000 |
| Jan 22, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.85% | 3,000 |
| Jan 21, 2026 | 1.18 | 1.18 | 1.12 | 1.17 | 1.17 | -1.68% | 39,000 |
| Jan 20, 2026 | 1.26 | 1.26 | 1.19 | 1.19 | 1.19 | -4.80% | 22,500 |
| Jan 19, 2026 | 1.34 | 1.34 | 1.25 | 1.25 | 1.25 | -5.30% | 36,000 |
| Jan 16, 2026 | 1.30 | 1.32 | 1.28 | 1.32 | 1.32 | 1.54% | 24,000 |
| Jan 15, 2026 | 1.29 | 1.30 | 1.25 | 1.30 | 1.30 | 2.36% | 37,500 |
| Jan 14, 2026 | 1.26 | 1.29 | 1.26 | 1.27 | 1.27 | 0.79% | 15,000 |
| Jan 13, 2026 | 1.30 | 1.30 | 1.25 | 1.26 | 1.26 | -3.08% | 57,000 |
| Jan 12, 2026 | 1.39 | 1.39 | 1.28 | 1.30 | 1.30 | -5.11% | 36,000 |
| Jan 9, 2026 | 1.30 | 1.39 | 1.30 | 1.37 | 1.37 | 6.20% | 136,500 |
| Jan 8, 2026 | 1.33 | 1.47 | 1.27 | 1.29 | 1.29 | -4.44% | 343,500 |
| Jan 7, 2026 | 1.16 | 1.35 | 1.16 | 1.35 | 1.35 | 18.42% | 285,000 |
| Jan 6, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Jan 5, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Jan 2, 2026 | 1.14 | 1.16 | 1.14 | 1.14 | 1.14 | 0.88% | 16,500 |
| Dec 30, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 1.80% | 13,500 |
| Dec 29, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Dec 23, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -1.77% | 1,500 |
| Dec 22, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Dec 19, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Dec 18, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Dec 17, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |