Sicily by Car S.p.A. (BIT:SBC)
Italy · Delayed Price · Currency is EUR 3.410
+0.070 (2.10%)
At close: Dec 12, 2025
Sicily by Car Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 3.42 | 3.42 | 3.40 | 3.41 | 3.41 | 2.10% | 2,100 |
| Dec 11, 2025 | 3.48 | 3.50 | 3.30 | 3.34 | 3.34 | -4.57% | 63,515 |
| Dec 10, 2025 | 3.46 | 3.56 | 3.44 | 3.50 | 3.50 | -1.13% | 4,851 |
| Dec 9, 2025 | 3.45 | 3.54 | 3.43 | 3.54 | 3.54 | 1.72% | 5,759 |
| Dec 8, 2025 | 3.41 | 3.48 | 3.36 | 3.48 | 3.48 | 0.58% | 5,190 |
| Dec 5, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | 2,528 |
| Dec 4, 2025 | 3.46 | 3.50 | 3.46 | 3.46 | 3.46 | 0.58% | 6,900 |
| Dec 3, 2025 | 3.45 | 3.45 | 3.38 | 3.44 | 3.44 | -1.43% | 5,850 |
| Dec 2, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - | 300 |
| Dec 1, 2025 | 3.59 | 3.61 | 3.42 | 3.49 | 3.49 | - | 5,262 |
| Nov 28, 2025 | 3.49 | 3.49 | 3.42 | 3.49 | 3.49 | - | 3,438 |
| Nov 27, 2025 | 3.48 | 3.49 | 3.48 | 3.49 | 3.49 | 1.16% | 3,100 |
| Nov 26, 2025 | 3.44 | 3.45 | 3.38 | 3.45 | 3.45 | -0.29% | 2,455 |
| Nov 25, 2025 | 3.38 | 3.47 | 3.38 | 3.46 | 3.46 | -0.29% | 4,260 |
| Nov 24, 2025 | 3.40 | 3.47 | 3.34 | 3.47 | 3.47 | 2.06% | 3,748 |
| Nov 21, 2025 | 3.39 | 3.54 | 3.34 | 3.40 | 3.40 | -5.29% | 15,093 |
| Nov 20, 2025 | 3.40 | 3.59 | 3.33 | 3.59 | 3.59 | 4.97% | 2,646 |
| Nov 19, 2025 | 3.40 | 3.43 | 3.37 | 3.42 | 3.42 | 0.59% | 1,200 |
| Nov 18, 2025 | 3.42 | 3.44 | 3.40 | 3.40 | 3.40 | -2.58% | 12,172 |
| Nov 17, 2025 | 3.50 | 3.61 | 3.45 | 3.49 | 3.49 | -1.97% | 25,945 |
| Nov 14, 2025 | 3.50 | 3.58 | 3.44 | 3.56 | 3.56 | - | 17,201 |
| Nov 13, 2025 | 3.60 | 3.69 | 3.52 | 3.56 | 3.56 | 1.71% | 12,152 |
| Nov 12, 2025 | 3.41 | 3.56 | 3.38 | 3.50 | 3.50 | 2.64% | 27,038 |
| Nov 11, 2025 | 3.37 | 3.43 | 3.34 | 3.41 | 3.41 | -0.58% | 2,380 |
| Nov 10, 2025 | 3.45 | 3.47 | 3.43 | 3.43 | 3.43 | - | 840 |
| Nov 7, 2025 | 3.46 | 3.46 | 3.30 | 3.43 | 3.43 | - | 10,345 |
| Nov 6, 2025 | 3.48 | 3.50 | 3.30 | 3.43 | 3.43 | -2.56% | 25,335 |
| Nov 5, 2025 | 3.45 | 3.55 | 3.42 | 3.52 | 3.52 | -1.68% | 18,639 |
| Nov 4, 2025 | 3.59 | 3.60 | 3.48 | 3.58 | 3.58 | -0.56% | 8,647 |
| Nov 3, 2025 | 3.66 | 3.69 | 3.60 | 3.60 | 3.60 | 0.28% | 1,800 |
| Oct 31, 2025 | 3.70 | 3.70 | 3.54 | 3.59 | 3.59 | -1.10% | 18,690 |
| Oct 30, 2025 | 3.66 | 3.70 | 3.62 | 3.63 | 3.63 | 0.28% | 1,720 |
| Oct 29, 2025 | 3.66 | 3.71 | 3.60 | 3.62 | 3.62 | -2.69% | 16,342 |
| Oct 28, 2025 | 3.70 | 3.73 | 3.60 | 3.72 | 3.72 | 1.09% | 3,983 |
| Oct 27, 2025 | 3.64 | 3.74 | 3.61 | 3.68 | 3.68 | -1.08% | 5,714 |
| Oct 24, 2025 | 3.53 | 3.72 | 3.53 | 3.72 | 3.72 | 0.27% | 2,927 |
| Oct 23, 2025 | 3.60 | 3.71 | 3.60 | 3.71 | 3.71 | 2.20% | 2,747 |
| Oct 22, 2025 | 3.69 | 3.72 | 3.60 | 3.63 | 3.63 | -1.36% | 3,607 |
| Oct 21, 2025 | 3.65 | 3.70 | 3.57 | 3.68 | 3.68 | -1.08% | 5,581 |
| Oct 20, 2025 | 3.57 | 3.72 | 3.51 | 3.72 | 3.72 | 3.33% | 5,240 |
| Oct 17, 2025 | 3.63 | 3.65 | 3.57 | 3.60 | 3.60 | -1.37% | 5,155 |
| Oct 16, 2025 | 3.65 | 3.65 | 3.61 | 3.65 | 3.65 | -0.82% | 4,047 |
| Oct 15, 2025 | 3.72 | 3.72 | 3.68 | 3.68 | 3.68 | -1.34% | 2,726 |
| Oct 14, 2025 | 3.73 | 3.73 | 3.66 | 3.73 | 3.73 | - | 6,733 |
| Oct 13, 2025 | 3.80 | 3.84 | 3.73 | 3.73 | 3.73 | -1.32% | 6,494 |
| Oct 10, 2025 | 3.76 | 3.81 | 3.75 | 3.78 | 3.78 | -0.79% | 3,214 |
| Oct 9, 2025 | 3.85 | 3.85 | 3.70 | 3.81 | 3.81 | 0.26% | 4,122 |
| Oct 8, 2025 | 3.89 | 3.91 | 3.77 | 3.80 | 3.80 | 0.26% | 7,823 |
| Oct 7, 2025 | 3.76 | 3.85 | 3.61 | 3.79 | 3.79 | -0.79% | 17,078 |
| Oct 6, 2025 | 3.87 | 4.03 | 3.81 | 3.82 | 3.82 | -1.04% | 13,021 |