Saccheria F.lli Franceschetti S.p.A. (BIT:SAC)
Italy · Delayed Price · Currency is EUR 1.270
+0.020 (1.60%)
Last updated: May 27, 2026, 9:05 AM CET
BIT:SAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -1.57% | 4,500 |
| May 25, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| May 22, 2026 | 1.26 | 1.30 | 1.26 | 1.27 | 1.27 | 1.60% | 30,000 |
| May 21, 2026 | 1.19 | 1.25 | 1.18 | 1.25 | 1.25 | 4.17% | 18,000 |
| May 20, 2026 | 1.20 | 1.22 | 1.20 | 1.20 | 1.20 | 1.69% | 10,500 |
| May 19, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.72% | 1,500 |
| May 18, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 1.75% | 6,000 |
| May 15, 2026 | 1.20 | 1.20 | 1.14 | 1.14 | 1.14 | -5.00% | 18,000 |
| May 14, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | -1.64% | 13,500 |
| May 13, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| May 12, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| May 11, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | 1,500 |
| May 8, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.21 | - | - |
| May 7, 2026 | 1.22 | 1.24 | 1.20 | 1.24 | 1.21 | - | 18,000 |
| May 6, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.21 | -2.36% | 7,500 |
| May 5, 2026 | 1.26 | 1.27 | 1.24 | 1.27 | 1.24 | 0.79% | 4,500 |
| May 4, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.23 | 1.61% | 3,000 |
| Apr 30, 2026 | 1.23 | 1.26 | 1.23 | 1.24 | 1.21 | 1.64% | 12,000 |
| Apr 29, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.19 | -3.17% | 3,000 |
| Apr 28, 2026 | 1.30 | 1.30 | 1.26 | 1.26 | 1.23 | -4.55% | 12,000 |
| Apr 27, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.29 | - | 4,500 |
| Apr 24, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.29 | - | - |
| Apr 23, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.29 | - | - |
| Apr 22, 2026 | 1.30 | 1.35 | 1.29 | 1.32 | 1.29 | 0.76% | 28,500 |
| Apr 21, 2026 | 1.40 | 1.40 | 1.31 | 1.31 | 1.28 | -7.09% | 40,500 |
| Apr 20, 2026 | 1.35 | 1.41 | 1.35 | 1.41 | 1.38 | 4.44% | 39,000 |
| Apr 17, 2026 | 1.32 | 1.35 | 1.30 | 1.35 | 1.32 | 0.75% | 16,500 |
| Apr 16, 2026 | 1.35 | 1.42 | 1.31 | 1.34 | 1.31 | 2.29% | 157,500 |
| Apr 15, 2026 | 1.20 | 1.32 | 1.19 | 1.31 | 1.28 | 10.08% | 223,500 |
| Apr 14, 2026 | 1.15 | 1.20 | 1.14 | 1.19 | 1.16 | 5.31% | 36,000 |
| Apr 13, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.10 | -1.74% | 4,500 |
| Apr 10, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.12 | 1.77% | 4,500 |
| Apr 9, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.10 | - | - |
| Apr 8, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.10 | 1.80% | 4,500 |
| Apr 7, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.08 | - | - |
| Apr 2, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.08 | - | - |
| Apr 1, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.08 | - | - |
| Mar 31, 2026 | 1.08 | 1.13 | 1.08 | 1.11 | 1.08 | 0.91% | 12,000 |
| Mar 30, 2026 | 1.12 | 1.13 | 1.08 | 1.10 | 1.07 | -3.51% | 34,500 |
| Mar 27, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.11 | - | - |
| Mar 26, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.11 | - | 1,500 |
| Mar 25, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.11 | - | 1,500 |
| Mar 24, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.11 | - | - |
| Mar 23, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.11 | - | - |
| Mar 20, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.11 | - | 1,500 |
| Mar 19, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.11 | -1.72% | 1,500 |
| Mar 18, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.13 | - | - |
| Mar 17, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.13 | - | - |
| Mar 16, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.13 | - | 3,000 |
| Mar 13, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.13 | - | - |