Siav S.p.A. (BIT:SIAV)
Italy · Delayed Price · Currency is EUR 3.060
-0.160 (-4.97%)
At close: Feb 11, 2026
Siav S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 2.74 | 2.80 | 2.66 | 2.72 | 2.72 | -0.73% | 14,500 |
| Jan 15, 2026 | 2.74 | 2.78 | 2.68 | 2.74 | 2.74 | -2.14% | 5,500 |
| Jan 14, 2026 | 2.72 | 2.80 | 2.66 | 2.80 | 2.80 | 1.45% | 13,000 |
| Jan 13, 2026 | 2.70 | 2.78 | 2.66 | 2.76 | 2.76 | - | 5,000 |
| Jan 12, 2026 | 2.70 | 2.82 | 2.66 | 2.76 | 2.76 | - | 14,000 |
| Jan 9, 2026 | 2.74 | 2.96 | 2.68 | 2.76 | 2.76 | 2.22% | 23,000 |
| Jan 8, 2026 | 2.80 | 2.80 | 2.62 | 2.70 | 2.70 | -2.17% | 9,000 |
| Jan 7, 2026 | 2.82 | 2.82 | 2.66 | 2.76 | 2.76 | - | 15,500 |
| Jan 6, 2026 | 2.78 | 2.84 | 2.66 | 2.76 | 2.76 | 1.47% | 16,000 |
| Jan 5, 2026 | 2.78 | 2.86 | 2.68 | 2.72 | 2.72 | -2.16% | 47,500 |
| Jan 2, 2026 | 2.50 | 2.84 | 2.50 | 2.78 | 2.78 | 13.01% | 22,000 |
| Dec 30, 2025 | 2.46 | 2.52 | 2.40 | 2.46 | 2.46 | -1.60% | 17,000 |
| Dec 29, 2025 | 2.52 | 2.66 | 2.36 | 2.50 | 2.50 | -2.34% | 14,000 |
| Dec 23, 2025 | 2.70 | 2.70 | 2.44 | 2.56 | 2.56 | -3.03% | 36,500 |
| Dec 22, 2025 | 2.74 | 2.78 | 2.64 | 2.64 | 2.64 | -1.49% | 12,500 |
| Dec 19, 2025 | 2.82 | 2.84 | 2.66 | 2.68 | 2.68 | -3.60% | 19,500 |
| Dec 18, 2025 | 2.86 | 3.00 | 2.72 | 2.78 | 2.78 | 2.21% | 61,000 |
| Dec 17, 2025 | 2.62 | 2.88 | 2.62 | 2.72 | 2.72 | 8.80% | 142,500 |
| Dec 16, 2025 | 2.30 | 2.66 | 2.30 | 2.50 | 2.50 | 9.65% | 124,000 |
| Dec 15, 2025 | 2.22 | 2.28 | 2.22 | 2.28 | 2.28 | 3.64% | 6,000 |
| Dec 12, 2025 | 2.22 | 2.32 | 2.20 | 2.20 | 2.20 | - | 6,500 |
| Dec 11, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Dec 10, 2025 | 2.18 | 2.20 | 2.18 | 2.20 | 2.20 | -2.65% | 4,000 |
| Dec 9, 2025 | 2.28 | 2.30 | 2.26 | 2.26 | 2.26 | -2.59% | 5,000 |
| Dec 8, 2025 | 2.24 | 2.32 | 2.16 | 2.32 | 2.32 | 3.57% | 7,500 |
| Dec 5, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 500 |
| Dec 4, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Dec 3, 2025 | 2.28 | 2.36 | 2.24 | 2.24 | 2.24 | - | 9,000 |
| Dec 2, 2025 | 2.16 | 2.24 | 2.10 | 2.24 | 2.24 | 1.82% | 10,000 |
| Dec 1, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 1.85% | 500 |
| Nov 28, 2025 | 2.20 | 2.20 | 2.16 | 2.16 | 2.16 | -3.57% | 3,500 |
| Nov 27, 2025 | 2.26 | 2.48 | 2.22 | 2.24 | 2.24 | -2.61% | 29,000 |
| Nov 26, 2025 | 2.32 | 2.54 | 2.22 | 2.30 | 2.30 | - | 69,500 |