Siav S.p.A. (BIT:SIAV)
Italy · Delayed Price · Currency is EUR 2.340
-0.080 (-3.31%)
Last updated: May 27, 2026, 1:25 PM CET
Siav S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 1.93 | 1.97 | 1.93 | 1.97 | 1.97 | 4.23% | 8,500 |
| Apr 2, 2026 | 1.97 | 1.97 | 1.83 | 1.89 | 1.89 | -4.06% | 18,000 |
| Apr 1, 2026 | 1.94 | 1.97 | 1.94 | 1.97 | 1.97 | 1.55% | 1,000 |
| Mar 31, 2026 | 1.95 | 1.95 | 1.87 | 1.94 | 1.94 | 2.11% | 8,000 |
| Mar 30, 2026 | 1.92 | 1.92 | 1.90 | 1.90 | 1.90 | -2.06% | 2,000 |
| Mar 27, 2026 | 1.98 | 2.00 | 1.94 | 1.94 | 1.94 | -0.51% | 7,000 |
| Mar 26, 2026 | 1.94 | 1.96 | 1.93 | 1.95 | 1.95 | 2.63% | 9,000 |
| Mar 25, 2026 | 1.80 | 1.91 | 1.76 | 1.90 | 1.90 | 7.95% | 59,000 |
| Mar 24, 2026 | 1.80 | 1.80 | 1.76 | 1.76 | 1.76 | -2.76% | 11,000 |
| Mar 23, 2026 | 1.78 | 1.83 | 1.78 | 1.81 | 1.81 | -0.55% | 4,000 |
| Mar 20, 2026 | 1.81 | 1.86 | 1.81 | 1.82 | 1.82 | 1.68% | 7,500 |
| Mar 19, 2026 | 1.86 | 1.92 | 1.77 | 1.79 | 1.79 | -6.77% | 13,500 |
| Mar 18, 2026 | 2.08 | 2.08 | 1.92 | 1.92 | 1.92 | -10.28% | 35,000 |
| Mar 17, 2026 | 2.24 | 2.30 | 2.02 | 2.14 | 2.14 | -10.08% | 34,000 |
| Mar 16, 2026 | 2.38 | 2.42 | 2.30 | 2.38 | 2.38 | -2.46% | 4,500 |