Siav S.p.A. (BIT:SIAV)
Italy · Delayed Price · Currency is EUR 1.940
-0.010 (-0.51%)
At close: Mar 27, 2026
Siav S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.98 | 2.00 | 1.98 | 1.98 | - | 1.54% | 500 |
| Mar 26, 2026 | 1.94 | 1.96 | 1.93 | 1.95 | 1.95 | 2.63% | 9,000 |
| Mar 25, 2026 | 1.80 | 1.91 | 1.76 | 1.90 | 1.90 | 7.95% | 59,000 |
| Mar 24, 2026 | 1.80 | 1.80 | 1.76 | 1.76 | 1.76 | -2.76% | 11,000 |
| Mar 23, 2026 | 1.78 | 1.83 | 1.78 | 1.81 | 1.81 | -0.55% | 4,000 |
| Mar 20, 2026 | 1.81 | 1.86 | 1.81 | 1.82 | 1.82 | 1.68% | 7,500 |
| Mar 19, 2026 | 1.86 | 1.92 | 1.77 | 1.79 | 1.79 | -6.77% | 13,500 |
| Mar 18, 2026 | 2.08 | 2.08 | 1.92 | 1.92 | 1.92 | -10.28% | 35,000 |
| Mar 17, 2026 | 2.24 | 2.30 | 2.02 | 2.14 | 2.14 | -10.08% | 34,000 |
| Mar 16, 2026 | 2.38 | 2.42 | 2.30 | 2.38 | 2.38 | -2.46% | 4,500 |
| Mar 13, 2026 | 2.36 | 2.44 | 2.36 | 2.44 | 2.44 | 1.67% | 1,000 |
| Mar 12, 2026 | 2.38 | 2.40 | 2.30 | 2.40 | 2.40 | -0.83% | 5,000 |
| Mar 11, 2026 | 2.46 | 2.46 | 2.34 | 2.42 | 2.42 | -3.20% | 6,000 |
| Mar 10, 2026 | 2.44 | 2.50 | 2.44 | 2.50 | 2.50 | 5.04% | 2,000 |
| Mar 9, 2026 | 2.44 | 2.44 | 2.30 | 2.38 | 2.38 | -1.65% | 16,500 |
| Mar 6, 2026 | 2.44 | 2.46 | 2.26 | 2.42 | 2.42 | -2.42% | 15,000 |
| Mar 5, 2026 | 2.50 | 2.60 | 2.44 | 2.48 | 2.48 | -2.36% | 13,000 |
| Mar 4, 2026 | 2.62 | 2.62 | 2.52 | 2.54 | 2.54 | -2.31% | 12,500 |
| Mar 3, 2026 | 2.78 | 2.78 | 2.52 | 2.60 | 2.60 | -5.11% | 5,500 |
| Mar 2, 2026 | 2.68 | 2.78 | 2.62 | 2.74 | 2.74 | -0.72% | 6,000 |
| Feb 27, 2026 | 2.80 | 2.80 | 2.58 | 2.76 | 2.76 | -0.72% | 25,000 |
| Feb 26, 2026 | 2.74 | 2.84 | 2.70 | 2.78 | 2.78 | - | 13,000 |
| Feb 25, 2026 | 2.88 | 2.88 | 2.68 | 2.78 | 2.78 | -5.44% | 14,000 |
| Feb 24, 2026 | 2.94 | 2.94 | 2.84 | 2.94 | 2.94 | -1.34% | 13,500 |
| Feb 23, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.67% | 500 |
| Feb 20, 2026 | 2.96 | 3.00 | 2.96 | 3.00 | 3.00 | 3.45% | 1,500 |
| Feb 19, 2026 | 3.08 | 3.08 | 2.90 | 2.90 | 2.90 | -4.61% | 12,500 |
| Feb 18, 2026 | 3.08 | 3.22 | 3.04 | 3.04 | 3.04 | - | 10,000 |
| Feb 17, 2026 | 3.14 | 3.20 | 3.02 | 3.04 | 3.04 | -3.18% | 6,000 |
| Feb 16, 2026 | 3.10 | 3.14 | 3.02 | 3.14 | 3.14 | 1.29% | 7,000 |
| Feb 13, 2026 | 3.06 | 3.10 | 3.06 | 3.10 | 3.10 | - | 6,000 |
| Feb 12, 2026 | 3.06 | 3.16 | 3.04 | 3.10 | 3.10 | 1.31% | 8,500 |
| Feb 11, 2026 | 3.18 | 3.20 | 2.96 | 3.06 | 3.06 | -4.97% | 28,000 |
| Feb 10, 2026 | 3.28 | 3.30 | 3.22 | 3.22 | 3.22 | - | 5,000 |
| Feb 9, 2026 | 3.20 | 3.26 | 3.18 | 3.22 | 3.22 | -1.23% | 9,500 |
| Feb 6, 2026 | 3.30 | 3.32 | 3.16 | 3.26 | 3.26 | -2.40% | 13,000 |
| Feb 5, 2026 | 3.48 | 3.48 | 3.26 | 3.34 | 3.34 | -2.91% | 25,500 |
| Feb 4, 2026 | 3.56 | 3.68 | 3.44 | 3.44 | 3.44 | 0.58% | 113,500 |
| Feb 3, 2026 | 3.12 | 3.42 | 3.08 | 3.42 | 3.42 | 8.92% | 71,500 |
| Feb 2, 2026 | 3.30 | 3.30 | 3.10 | 3.14 | 3.14 | -3.09% | 13,000 |
| Jan 30, 2026 | 3.26 | 3.32 | 3.14 | 3.24 | 3.24 | -2.41% | 11,500 |
| Jan 29, 2026 | 3.54 | 3.62 | 3.26 | 3.32 | 3.32 | -4.60% | 68,000 |
| Jan 28, 2026 | 3.20 | 3.56 | 3.14 | 3.48 | 3.48 | 10.83% | 122,000 |
| Jan 27, 2026 | 3.30 | 3.30 | 3.10 | 3.14 | 3.14 | -5.42% | 55,000 |
| Jan 26, 2026 | 3.70 | 3.70 | 3.32 | 3.32 | 3.32 | -12.63% | 127,500 |
| Jan 23, 2026 | 3.32 | 3.80 | 3.30 | 3.80 | 3.80 | 15.15% | 161,500 |
| Jan 22, 2026 | 2.94 | 3.46 | 2.88 | 3.30 | 3.30 | 14.58% | 213,000 |
| Jan 21, 2026 | 2.76 | 2.90 | 2.76 | 2.88 | 2.88 | 4.35% | 59,500 |
| Jan 20, 2026 | 2.74 | 2.76 | 2.72 | 2.76 | 2.76 | 1.47% | 4,000 |
| Jan 19, 2026 | 2.66 | 2.74 | 2.66 | 2.72 | 2.72 | - | 17,500 |