Siav S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	2.44	2.44	2.44	2.44	2.44	2.52%	500
Jun 16, 2026	2.46	2.46	2.38	2.38	2.38	-4.03%	6,500
Jun 15, 2026	2.48	2.48	2.48	2.48	2.48	1.64%	1,000
Jun 12, 2026	2.42	2.44	2.42	2.44	2.44	3.39%	4,500
Jun 11, 2026	2.36	2.36	2.36	2.36	2.36	-	500
Jun 10, 2026	2.22	2.40	2.22	2.36	2.36	-2.48%	75,000
Jun 9, 2026	2.42	2.42	2.42	2.42	2.42	-	500
Jun 8, 2026	2.46	2.46	2.42	2.42	2.42	-1.63%	1,000
Jun 5, 2026	2.48	2.48	2.44	2.46	2.46	-2.38%	62,500
Jun 4, 2026	2.58	2.58	2.52	2.52	2.52	-2.33%	6,000
Jun 3, 2026	2.58	2.58	2.58	2.58	2.58	-	5,000
Jun 2, 2026	2.60	2.62	2.48	2.58	2.58	-	54,500
Jun 1, 2026	2.54	2.58	2.54	2.58	2.58	3.20%	12,500
May 29, 2026	2.60	2.60	2.48	2.50	2.50	-3.85%	21,500
May 28, 2026	2.40	2.62	2.40	2.60	2.60	9.24%	81,000
May 27, 2026	2.34	2.38	2.32	2.38	2.38	-1.65%	13,500
May 26, 2026	2.34	2.42	2.34	2.42	2.42	4.31%	14,500
May 25, 2026	2.32	2.32	2.32	2.32	2.32	-	7,000
May 22, 2026	2.44	2.44	2.32	2.32	2.32	-3.33%	6,000
May 21, 2026	2.40	2.44	2.40	2.40	2.40	-0.83%	4,000
May 20, 2026	2.44	2.44	2.40	2.42	2.42	-3.20%	3,000
May 19, 2026	2.50	2.50	2.50	2.50	2.50	-	-
May 18, 2026	2.50	2.50	2.50	2.50	2.50	-	-
May 15, 2026	2.46	2.50	2.46	2.50	2.50	0.81%	4,500
May 14, 2026	2.58	2.58	2.46	2.48	2.48	-1.59%	14,000
May 13, 2026	2.32	2.54	2.24	2.52	2.52	8.62%	20,000
May 12, 2026	2.36	2.36	2.32	2.32	2.32	-3.33%	2,000
May 11, 2026	2.40	2.40	2.40	2.40	2.40	-	2,000
May 8, 2026	2.40	2.40	2.40	2.40	2.40	-	-
May 7, 2026	2.40	2.40	2.40	2.40	2.40	-1.64%	1,000
May 6, 2026	2.48	2.48	2.30	2.44	2.44	-1.61%	12,500
May 5, 2026	2.48	2.48	2.48	2.48	2.48	-1.59%	1,500
May 4, 2026	2.52	2.52	2.52	2.52	2.52	-	-
Apr 30, 2026	2.52	2.52	2.48	2.52	2.52	-0.79%	3,000
Apr 29, 2026	2.54	2.54	2.54	2.54	2.54	-1.55%	1,500
Apr 28, 2026	2.62	2.62	2.58	2.58	2.58	-1.53%	2,500
Apr 27, 2026	2.62	2.62	2.62	2.62	2.62	1.55%	500
Apr 24, 2026	2.70	2.70	2.56	2.58	2.58	-3.01%	15,000
Apr 23, 2026	2.58	2.68	2.56	2.66	2.66	4.72%	15,500
Apr 22, 2026	2.42	2.54	2.42	2.54	2.54	4.96%	13,000
Apr 21, 2026	2.50	2.50	2.42	2.42	2.42	-0.82%	7,500
Apr 20, 2026	2.34	2.44	2.28	2.44	2.44	3.39%	22,000
Apr 17, 2026	2.36	2.36	2.36	2.36	2.36	1.72%	13,500
Apr 16, 2026	2.18	2.36	2.16	2.32	2.32	7.41%	25,000
Apr 15, 2026	2.04	2.16	2.04	2.16	2.16	8.00%	14,000
Apr 14, 2026	2.00	2.04	2.00	2.00	2.00	-1.96%	6,500
Apr 13, 2026	2.12	2.12	2.00	2.04	2.04	2.51%	22,500
Apr 10, 2026	1.92	1.99	1.92	1.99	1.99	1.53%	4,000
Apr 9, 2026	1.96	1.96	1.96	1.96	1.96	2.08%	1,500
Apr 8, 2026	2.06	2.06	1.92	1.92	1.92	-2.54%	15,000