Siav S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	2.42	2.42	2.28	2.36	2.36	-1.67%	14,500
Nov 5, 2026	2.38	2.40	2.38	2.40	2.40	-1.64%	4,500
Nov 4, 2026	2.50	2.50	2.32	2.44	2.44	-1.61%	20,500
Nov 3, 2026	2.32	2.52	2.30	2.48	2.48	6.90%	27,500
Nov 2, 2026	2.30	2.38	2.26	2.32	2.32	1.75%	10,500
Oct 30, 2026	2.28	2.28	2.28	2.28	2.28	-2.56%	2,000
Oct 29, 2026	2.34	2.36	2.28	2.34	2.34	-0.85%	9,000
Oct 28, 2026	2.44	2.44	2.34	2.36	2.36	-4.84%	21,000
Oct 27, 2026	2.32	2.48	2.24	2.48	2.48	4.20%	15,500
Oct 26, 2026	2.36	2.38	2.30	2.38	2.38	-0.83%	11,500
Oct 23, 2026	2.46	2.46	2.26	2.40	2.40	-4.76%	37,500
Oct 22, 2026	2.52	2.52	2.52	2.52	2.52	-	-
Oct 21, 2026	2.52	2.52	2.52	2.52	2.52	1.61%	500
Oct 20, 2026	2.46	2.56	2.40	2.48	2.48	-0.80%	10,500
Oct 19, 2026	2.50	2.50	2.50	2.50	2.50	-0.79%	500
Oct 16, 2026	2.58	2.58	2.52	2.52	2.52	-0.79%	2,000
Oct 15, 2026	2.54	2.54	2.54	2.54	2.54	-2.31%	2,500
Oct 14, 2026	2.70	2.70	2.58	2.60	2.60	-3.70%	4,000
Oct 13, 2026	2.70	2.70	2.58	2.70	2.70	1.50%	10,500
Oct 12, 2026	2.52	2.66	2.52	2.66	2.66	3.10%	19,000
Oct 9, 2026	2.54	2.58	2.54	2.58	2.58	1.57%	6,500
Oct 8, 2026	2.54	2.54	2.54	2.54	2.54	-	500
Oct 7, 2026	2.54	2.54	2.54	2.54	2.54	-	500
Oct 6, 2026	2.54	2.54	2.54	2.54	2.54	-	500
Oct 5, 2026	2.54	2.54	2.54	2.54	2.54	-	1,500
Oct 2, 2026	2.54	2.54	2.54	2.54	2.54	-	-
Oct 1, 2026	2.56	2.56	2.44	2.54	2.54	0.79%	3,500
Sep 30, 2026	2.56	2.56	2.52	2.52	2.52	-2.33%	3,500
Sep 29, 2026	2.56	2.60	2.56	2.58	2.58	0.78%	7,000
Sep 28, 2026	2.76	2.80	2.46	2.56	2.56	-9.86%	59,500
Sep 25, 2026	2.96	2.96	2.74	2.84	2.84	-6.58%	16,000
Sep 24, 2026	3.16	3.16	3.02	3.04	3.04	-3.18%	20,000
Sep 23, 2026	3.02	3.14	3.02	3.14	3.14	3.97%	20,000
Sep 22, 2026	2.94	3.10	2.94	3.02	3.02	4.14%	18,500
Sep 21, 2026	2.90	2.90	2.90	2.90	2.90	1.40%	1,000
Sep 18, 2026	2.86	2.86	2.86	2.86	2.86	-	-
Sep 17, 2026	2.86	2.86	2.86	2.86	2.86	0.70%	3,000
Sep 16, 2026	2.84	2.84	2.84	2.84	2.84	-	-
Sep 15, 2026	2.84	2.84	2.84	2.84	2.84	1.43%	1,000
Sep 14, 2026	2.82	2.82	2.80	2.80	2.80	-2.10%	3,500
Sep 11, 2026	2.86	2.86	2.86	2.86	2.86	-	-
Sep 10, 2026	2.86	2.86	2.86	2.86	2.86	-	-
Sep 9, 2026	2.88	2.88	2.82	2.86	2.86	-1.38%	2,500
Sep 8, 2026	2.96	2.96	2.90	2.90	2.90	-2.68%	3,500
Sep 7, 2026	2.96	2.98	2.94	2.98	2.98	-	3,000
Sep 4, 2026	2.92	2.98	2.86	2.98	2.98	1.36%	5,000
Sep 3, 2026	2.90	2.98	2.82	2.94	2.94	3.52%	4,000
Sep 2, 2026	2.84	2.84	2.84	2.84	2.84	-	500
Sep 1, 2026	2.82	3.00	2.82	2.84	2.84	2.16%	13,500
Aug 31, 2026	2.78	2.78	2.78	2.78	2.78	-	-