Siav S.p.A. (BIT:SIAV)
Italy · Delayed Price · Currency is EUR 2.880
+0.120 (4.35%)
Last updated: Jan 21, 2026, 3:02 PM CET
Siav S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 2.26 | 2.46 | 2.22 | 2.30 | 2.30 | 7.48% | 83,500 |
| Nov 24, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.94% | 1,000 |
| Nov 21, 2025 | 2.02 | 2.16 | 2.02 | 2.12 | 2.12 | 6.00% | 30,500 |
| Nov 20, 2025 | 1.97 | 2.00 | 1.93 | 2.00 | 2.00 | 1.52% | 19,000 |
| Nov 19, 2025 | 1.89 | 1.97 | 1.89 | 1.97 | 1.97 | -3.43% | 7,000 |
| Nov 18, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -2.86% | 500 |
| Nov 17, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Nov 14, 2025 | 2.12 | 2.24 | 2.10 | 2.10 | 2.10 | -0.94% | 15,500 |
| Nov 13, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Nov 12, 2025 | 2.04 | 2.12 | 2.00 | 2.12 | 2.12 | 4.95% | 11,000 |
| Nov 11, 2025 | 1.98 | 2.02 | 1.98 | 2.02 | 2.02 | 3.59% | 4,500 |
| Nov 10, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.01% | 1,500 |
| Nov 7, 2025 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | 1.53% | 4,500 |
| Nov 6, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |