Siav S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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