Siav S.p.A. (BIT:SIAV)
Italy · Delayed Price · Currency is EUR 2.740
-0.020 (-0.72%)
At close: Mar 2, 2026
Siav S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |