Sicily by Car S.p.A. (BIT:SBC)
Italy · Delayed Price · Currency is EUR 3.650
-0.040 (-1.08%)
At close: Aug 11, 2025, 5:30 PM CET
Chico's FAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 3.67 | 3.79 | 3.67 | 3.69 | - | 1.93% | 4,666 |
| Aug 11, 2025 | 3.69 | 3.69 | 3.62 | 3.62 | - | -1.90% | 2,659 |
| Aug 8, 2025 | 3.74 | 3.75 | 3.69 | 3.69 | - | -0.27% | 2,936 |
| Aug 7, 2025 | 3.70 | 3.70 | 3.63 | 3.70 | - | 0.54% | 9,805 |
| Aug 6, 2025 | 3.55 | 3.68 | 3.55 | 3.68 | - | 3.66% | 9,075 |
| Aug 5, 2025 | 3.56 | 3.57 | 3.54 | 3.55 | - | -0.28% | 1,197 |
| Aug 4, 2025 | 3.61 | 3.61 | 3.52 | 3.56 | - | -1.39% | 10,481 |
| Aug 1, 2025 | 3.69 | 3.69 | 3.54 | 3.61 | - | -2.43% | 10,200 |
| Jul 31, 2025 | 4.01 | 4.01 | 3.70 | 3.70 | - | -7.04% | 28,131 |
| Jul 30, 2025 | 3.76 | 4.02 | 3.72 | 3.98 | - | 3.38% | 25,221 |
| Jul 29, 2025 | 3.62 | 3.96 | 3.62 | 3.85 | - | 4.34% | 12,733 |
| Jul 28, 2025 | 3.72 | 3.75 | 3.56 | 3.69 | - | 2.22% | 6,929 |
| Jul 25, 2025 | 3.65 | 3.66 | 3.61 | 3.61 | - | -2.96% | 2,119 |
| Jul 24, 2025 | 3.72 | 3.75 | 3.72 | 3.72 | - | -0.80% | 3,776 |
| Jul 23, 2025 | 3.82 | 3.82 | 3.74 | 3.75 | - | -0.79% | 5,358 |
| Jul 22, 2025 | 3.80 | 3.80 | 3.76 | 3.78 | - | -1.31% | 2,093 |
| Jul 21, 2025 | 3.80 | 3.83 | 3.80 | 3.83 | - | - | 788 |
| Jul 18, 2025 | 3.83 | 3.85 | 3.83 | 3.83 | - | -1.29% | 2,750 |
| Jul 17, 2025 | 3.81 | 3.88 | 3.76 | 3.88 | - | 1.31% | 4,772 |
| Jul 16, 2025 | 3.85 | 3.88 | 3.83 | 3.83 | - | -1.54% | 8,376 |
| Jul 15, 2025 | 3.88 | 3.89 | 3.88 | 3.89 | - | -1.52% | 255 |
| Jul 14, 2025 | 3.90 | 3.95 | 3.88 | 3.95 | - | -0.75% | 1,356 |
| Jul 11, 2025 | 4.10 | 4.10 | 3.91 | 3.98 | - | - | 1,368 |
| Jul 10, 2025 | 3.94 | 4.00 | 3.94 | 3.98 | - | 2.05% | 766 |
| Jul 9, 2025 | 3.94 | 3.94 | 3.87 | 3.90 | - | -2.50% | 7,919 |
| Jul 8, 2025 | 3.95 | 4.00 | 3.95 | 4.00 | - | - | 4,515 |
| Jul 7, 2025 | 4.08 | 4.08 | 3.96 | 4.00 | - | -1.72% | 11,142 |
| Jul 4, 2025 | 4.06 | 4.07 | 4.05 | 4.07 | - | - | 1,852 |
| Jul 3, 2025 | 4.02 | 4.08 | 4.02 | 4.07 | - | - | 4,982 |
| Jul 2, 2025 | 4.08 | 4.08 | 4.07 | 4.07 | - | -0.73% | 1,246 |
| Jul 1, 2025 | 4.08 | 4.10 | 4.07 | 4.10 | - | 2.24% | 6,895 |
| Jun 30, 2025 | 4.05 | 4.09 | 3.95 | 4.01 | - | - | 19,972 |
| Jun 27, 2025 | 4.06 | 4.11 | 3.98 | 4.01 | - | -1.23% | 14,317 |
| Jun 26, 2025 | 3.88 | 4.10 | 3.85 | 4.06 | - | 6.28% | 34,449 |
| Jun 25, 2025 | 3.81 | 3.89 | 3.81 | 3.82 | - | 0.79% | 14,575 |
| Jun 24, 2025 | 3.73 | 3.80 | 3.73 | 3.79 | - | -0.26% | 3,866 |
| Jun 23, 2025 | 3.77 | 3.80 | 3.70 | 3.80 | - | 1.33% | 7,590 |
| Jun 20, 2025 | 3.75 | 3.75 | 3.69 | 3.75 | - | 0.54% | 2,386 |
| Jun 19, 2025 | 3.68 | 3.73 | 3.68 | 3.73 | - | 0.27% | 1,617 |
| Jun 18, 2025 | 3.72 | 3.72 | 3.68 | 3.72 | - | - | 2,414 |
| Jun 17, 2025 | 3.80 | 3.80 | 3.72 | 3.72 | - | -0.80% | 2,509 |
| Jun 16, 2025 | 3.70 | 3.75 | 3.70 | 3.75 | - | - | 1,986 |
| Jun 13, 2025 | 3.64 | 3.80 | 3.58 | 3.75 | - | - | 27,023 |
| Jun 12, 2025 | 3.72 | 3.75 | 3.65 | 3.75 | - | 0.27% | 30,610 |
| Jun 11, 2025 | 3.68 | 3.75 | 3.68 | 3.74 | - | -0.27% | 3,129 |
| Jun 10, 2025 | 3.68 | 3.75 | 3.60 | 3.75 | - | 2.18% | 15,503 |
| Jun 9, 2025 | 3.68 | 3.69 | 3.59 | 3.67 | - | 0.27% | 6,843 |
| Jun 6, 2025 | 3.72 | 3.73 | 3.54 | 3.66 | - | -0.54% | 10,907 |
| Jun 5, 2025 | 3.60 | 3.68 | 3.60 | 3.68 | - | 1.10% | 4,308 |
| Jun 4, 2025 | 3.78 | 3.78 | 3.58 | 3.64 | - | -0.27% | 17,414 |