Siav S.p.A. (BIT:SIAV)
Italy · Delayed Price · Currency is EUR 2.020
+0.040 (2.02%)
Last updated: Sep 19, 2025, 5:20 PM CET
Siav S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | 2.02% | 3,000 |
| Sep 18, 2025 | 1.97 | 2.12 | 1.97 | 1.98 | 1.98 | -1.98% | 13,000 |
| Sep 17, 2025 | 2.02 | 2.08 | 2.02 | 2.02 | 2.02 | 1.00% | 10,500 |
| Sep 16, 2025 | 1.94 | 2.00 | 1.92 | 2.00 | 2.00 | 1.01% | 8,000 |
| Sep 15, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 1.54% | 2,000 |
| Sep 12, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.50% | 1,000 |
| Sep 11, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.96% | 1,500 |
| Sep 10, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Sep 9, 2025 | 2.02 | 2.06 | 2.02 | 2.04 | 2.04 | 2.00% | 10,000 |
| Sep 8, 2025 | 1.98 | 2.00 | 1.91 | 2.00 | 2.00 | 2.04% | 9,000 |
| Sep 5, 2025 | 2.02 | 2.06 | 1.96 | 1.96 | 1.96 | -2.00% | 10,000 |
| Sep 4, 2025 | 1.94 | 2.00 | 1.81 | 2.00 | 2.00 | 1.01% | 9,000 |
| Sep 3, 2025 | 1.98 | 2.06 | 1.93 | 1.98 | 1.98 | 0.51% | 15,500 |
| Sep 2, 2025 | 1.97 | 2.08 | 1.93 | 1.97 | 1.97 | 1.03% | 12,000 |
| Sep 1, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.50% | 1,000 |
| Aug 29, 2025 | 1.98 | 2.00 | 1.98 | 2.00 | 2.00 | 2.56% | 2,000 |
| Aug 28, 2025 | 1.98 | 2.00 | 1.95 | 1.95 | 1.95 | -3.47% | 4,500 |
| Aug 27, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Aug 26, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Aug 25, 2025 | 1.99 | 2.02 | 1.99 | 2.02 | 2.02 | -0.98% | 2,000 |
| Aug 22, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Aug 21, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Aug 20, 2025 | 2.06 | 2.06 | 2.02 | 2.04 | 2.04 | 0.99% | 5,000 |
| Aug 19, 2025 | 2.02 | 2.10 | 1.97 | 2.02 | 2.02 | 1.00% | 10,000 |
| Aug 18, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Aug 14, 2025 | 1.99 | 2.06 | 1.94 | 2.00 | 2.00 | -0.99% | 12,000 |
| Aug 13, 2025 | 2.06 | 2.06 | 2.02 | 2.02 | 2.02 | -2.88% | 2,000 |
| Aug 12, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.97% | 500 |
| Aug 11, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Aug 8, 2025 | 2.02 | 2.06 | 2.02 | 2.06 | 2.06 | -1.90% | 2,000 |
| Aug 7, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Aug 6, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Aug 5, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 500 |
| Aug 4, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -1.87% | 2,000 |
| Aug 1, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Jul 31, 2025 | 2.16 | 2.16 | 2.14 | 2.14 | 2.14 | 0.94% | 4,500 |
| Jul 30, 2025 | 2.26 | 2.26 | 2.12 | 2.12 | 2.12 | -5.36% | 11,500 |
| Jul 29, 2025 | 2.06 | 2.24 | 2.06 | 2.24 | 2.24 | 6.67% | 17,000 |
| Jul 28, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Jul 25, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Jul 24, 2025 | 2.06 | 2.10 | 2.06 | 2.10 | 2.10 | - | 2,000 |
| Jul 23, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 1.94% | 500 |
| Jul 22, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 2,000 |
| Jul 21, 2025 | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | -1.90% | 1,500 |
| Jul 18, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.94% | 500 |
| Jul 17, 2025 | 2.12 | 2.14 | 2.12 | 2.12 | 2.12 | -1.85% | 7,000 |
| Jul 16, 2025 | 2.16 | 2.16 | 2.12 | 2.16 | 2.16 | -0.92% | 10,500 |
| Jul 15, 2025 | 2.14 | 2.22 | 2.12 | 2.18 | 2.18 | 0.93% | 11,000 |
| Jul 14, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Jul 11, 2025 | 2.14 | 2.18 | 2.12 | 2.16 | 2.16 | - | 4,000 |