Saccheria F.lli Franceschetti S.p.A. (BIT:SAC)
Italy · Delayed Price · Currency is EUR 1.230
-0.030 (-2.38%)
At close: Sep 4, 2026
BIT:SAC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.26 | 1.26 | 1.20 | 1.23 | 1.23 | -2.38% | 51,000 |
| Sep 3, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 15,000 |
| Sep 2, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | 3,000 |
| Sep 1, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -0.78% | 9,000 |
| Aug 31, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Aug 28, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.59% | 22,500 |
| Aug 27, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.56% | 3,000 |
| Aug 26, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Aug 25, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Aug 24, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.54% | 1,500 |
| Aug 21, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Aug 20, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Aug 19, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Aug 18, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Aug 17, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Aug 14, 2026 | 1.29 | 1.31 | 1.28 | 1.30 | 1.30 | 0.78% | 7,500 |
| Aug 13, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 3,000 |
| Aug 12, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 3,000 |
| Aug 11, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 1.57% | 1,500 |
| Aug 10, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Aug 7, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Aug 6, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Aug 5, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Aug 4, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Aug 3, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Jul 31, 2026 | 1.25 | 1.30 | 1.25 | 1.27 | 1.27 | -0.78% | 12,000 |
| Jul 30, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Jul 29, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 2.40% | 4,500 |
| Jul 28, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jul 27, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -3.85% | 4,500 |
| Jul 24, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jul 23, 2026 | 1.27 | 1.30 | 1.23 | 1.30 | 1.30 | - | 10,500 |
| Jul 22, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jul 21, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jul 20, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jul 17, 2026 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -2.26% | 12,000 |
| Jul 16, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Jul 15, 2026 | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | - | 10,500 |
| Jul 14, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Jul 13, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Jul 10, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Jul 9, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Jul 8, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.21% | 3,000 |
| Jul 7, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Jul 6, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Jul 3, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 1,500 |
| Jul 2, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Jul 1, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.16% | 3,000 |
| Jun 30, 2026 | 1.34 | 1.39 | 1.34 | 1.39 | 1.39 | 3.73% | 7,500 |
| Jun 29, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |