Siav S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	2.60	2.62	2.60	2.60	2.60	-	3,500
Jun 25, 2026	2.62	2.64	2.60	2.60	2.60	-2.26%	27,000
Jun 24, 2026	2.62	2.66	2.60	2.66	2.66	2.31%	23,500
Jun 23, 2026	2.60	2.62	2.60	2.60	2.60	-	23,000
Jun 22, 2026	2.52	2.60	2.52	2.60	2.60	3.17%	37,000
Jun 19, 2026	2.50	2.52	2.44	2.52	2.52	4.13%	96,500
Jun 18, 2026	2.40	2.42	2.30	2.42	2.42	-0.82%	8,500
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