Siav S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
Aug 28, 2026	2.78	2.78	2.78	2.78	2.78	-2.11%	500
Aug 27, 2026	2.84	2.84	2.84	2.84	2.84	-	-
Aug 26, 2026	2.84	2.84	2.84	2.84	2.84	-2.07%	1,000
Aug 25, 2026	2.94	2.94	2.90	2.90	2.90	0.69%	2,500
Aug 24, 2026	2.88	2.88	2.88	2.88	2.88	-	-
Aug 21, 2026	2.88	2.88	2.88	2.88	2.88	-	-
Aug 20, 2026	2.94	2.98	2.88	2.88	2.88	-0.69%	5,000
Aug 19, 2026	2.84	2.90	2.80	2.90	2.90	-0.68%	2,000
Aug 18, 2026	2.80	2.92	2.80	2.92	2.92	5.80%	5,000
Aug 17, 2026	2.84	2.86	2.76	2.76	2.76	-2.13%	4,500
Aug 14, 2026	2.80	2.82	2.80	2.82	2.82	0.71%	4,000
Aug 13, 2026	2.80	2.80	2.80	2.80	2.80	-	-
Aug 12, 2026	2.80	2.80	2.80	2.80	2.80	-	-
Aug 11, 2026	2.82	2.84	2.74	2.80	2.80	0.72%	8,000
Aug 10, 2026	2.74	2.78	2.74	2.78	2.78	2.21%	4,000
Aug 7, 2026	2.70	2.78	2.70	2.72	2.72	-0.73%	3,500
Aug 6, 2026	2.70	2.74	2.70	2.74	2.74	1.48%	3,000
Aug 5, 2026	2.70	2.72	2.60	2.70	2.70	-2.17%	6,500
Aug 4, 2026	2.72	2.76	2.72	2.76	2.76	2.22%	4,000
Aug 3, 2026	2.62	2.70	2.62	2.70	2.70	4.65%	16,000
Jul 31, 2026	2.58	2.58	2.58	2.58	2.58	-	-
Jul 30, 2026	2.56	2.58	2.56	2.58	2.58	1.57%	6,500
Jul 29, 2026	2.52	2.54	2.50	2.54	2.54	-1.55%	4,500
Jul 28, 2026	2.46	2.58	2.46	2.58	2.58	4.03%	55,000
Jul 27, 2026	2.48	2.48	2.48	2.48	2.48	-	-
Jul 24, 2026	2.48	2.48	2.48	2.48	2.48	-	-
Jul 23, 2026	2.48	2.48	2.48	2.48	2.48	-	-
Jul 22, 2026	2.48	2.52	2.40	2.48	2.48	-2.36%	15,000
Jul 21, 2026	2.52	2.54	2.46	2.54	2.54	0.79%	5,500
Jul 20, 2026	2.52	2.52	2.52	2.52	2.52	0.80%	500
Jul 17, 2026	2.46	2.50	2.46	2.50	2.50	-0.79%	4,000
Jul 16, 2026	2.52	2.52	2.52	2.52	2.52	-	-
Jul 15, 2026	2.52	2.52	2.52	2.52	2.52	-2.33%	1,000
Jul 14, 2026	2.58	2.58	2.58	2.58	2.58	-	-
Jul 13, 2026	2.58	2.58	2.58	2.58	2.58	-0.77%	500
Jul 10, 2026	2.50	2.60	2.50	2.60	2.60	1.56%	16,500
Jul 9, 2026	2.46	2.56	2.46	2.56	2.56	4.92%	8,500
Jul 8, 2026	2.44	2.44	2.34	2.44	2.44	-1.61%	19,500
Jul 7, 2026	2.56	2.56	2.46	2.48	2.48	-2.36%	4,000
Jul 6, 2026	2.56	2.58	2.54	2.54	2.54	0.79%	3,000
Jul 3, 2026	2.52	2.56	2.52	2.52	2.52	-	3,500
Jul 2, 2026	2.48	2.56	2.48	2.52	2.52	-	5,000
Jul 1, 2026	2.54	2.54	2.48	2.52	2.52	-1.56%	3,500
Jun 30, 2026	2.60	2.60	2.56	2.56	2.56	-1.54%	3,000
Jun 29, 2026	2.60	2.60	2.56	2.60	2.60	-	3,000