SIT S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	2.72	2.73	2.62	2.70	2.70	-0.74%	6,291
Jan 20, 2026	2.73	2.76	2.66	2.72	2.72	-0.73%	5,140
Jan 19, 2026	2.80	2.80	2.68	2.74	2.74	-2.14%	19,488
Jan 16, 2026	2.86	2.86	2.72	2.80	2.80	-2.10%	13,369
Jan 15, 2026	2.87	2.87	2.80	2.86	2.86	-1.04%	12,992
Jan 14, 2026	2.93	2.93	2.78	2.89	2.89	-2.03%	22,722
Jan 13, 2026	2.95	2.95	2.87	2.95	2.95	0.68%	6,519
Jan 12, 2026	2.96	2.96	2.87	2.93	2.93	2.45%	20,702
Jan 9, 2026	2.93	2.98	2.86	2.86	2.86	-2.39%	30,059
Jan 8, 2026	2.90	3.02	2.86	2.93	2.93	1.38%	30,894
Jan 7, 2026	2.86	2.89	2.79	2.89	2.89	-	11,038
Jan 6, 2026	2.88	2.90	2.82	2.89	2.89	-	16,011
Jan 5, 2026	2.75	2.89	2.71	2.89	2.89	6.25%	51,420
Jan 2, 2026	2.69	2.75	2.65	2.72	2.72	2.64%	23,018
Dec 30, 2025	2.60	2.69	2.60	2.65	2.65	0.76%	19,429
Dec 29, 2025	2.68	2.82	2.63	2.63	2.63	-2.23%	80,545
Dec 23, 2025	2.59	2.69	2.59	2.69	2.69	2.67%	12,108
Dec 22, 2025	2.55	2.62	2.55	2.62	2.62	2.75%	4,808
Dec 19, 2025	2.57	2.57	2.45	2.55	2.55	1.19%	3,386
Dec 18, 2025	2.58	2.58	2.50	2.52	2.52	-2.33%	7,913
Dec 17, 2025	2.60	2.61	2.49	2.58	2.58	-0.77%	25,480
Dec 16, 2025	2.60	2.64	2.56	2.60	2.60	-1.14%	10,531
Dec 15, 2025	2.63	2.63	2.52	2.63	2.63	1.94%	10,350
Dec 12, 2025	2.56	2.60	2.49	2.58	2.58	1.18%	6,761
Dec 11, 2025	2.63	2.65	2.51	2.55	2.55	-3.04%	35,785
Dec 10, 2025	2.69	2.69	2.55	2.63	2.63	-0.38%	9,118
Dec 9, 2025	2.70	2.83	2.60	2.64	2.64	-2.22%	25,903
Dec 8, 2025	2.68	2.79	2.63	2.70	2.70	-	34,499
Dec 5, 2025	2.68	2.89	2.62	2.70	2.70	0.75%	33,903
Dec 4, 2025	2.66	2.88	2.65	2.68	2.68	1.13%	43,112
Dec 3, 2025	2.58	2.74	2.58	2.65	2.65	2.32%	15,164
Dec 2, 2025	2.58	2.59	2.57	2.59	2.59	-	2,306
Dec 1, 2025	2.60	2.60	2.50	2.59	2.59	-1.15%	751
Nov 28, 2025	2.63	2.63	2.53	2.62	2.62	-0.38%	1,241
Nov 27, 2025	2.55	2.63	2.55	2.63	2.63	2.33%	5,501
Nov 26, 2025	2.54	2.57	2.53	2.57	2.57	1.18%	10,560
Nov 25, 2025	2.51	2.62	2.51	2.54	2.54	-3.42%	6,802
Nov 24, 2025	2.55	2.63	2.53	2.63	2.63	3.95%	7,487
Nov 21, 2025	2.50	2.54	2.48	2.53	2.53	-2.32%	7,786
Nov 20, 2025	2.56	2.62	2.56	2.59	2.59	1.17%	3,163
Nov 19, 2025	2.52	2.57	2.46	2.56	2.56	-1.16%	13,305
Nov 18, 2025	2.62	2.63	2.59	2.59	2.59	-1.52%	1,985
Nov 17, 2025	2.68	2.68	2.58	2.63	2.63	-1.50%	14,792
Nov 14, 2025	2.53	2.67	2.50	2.67	2.67	1.52%	12,449
Nov 13, 2025	2.61	2.63	2.60	2.63	2.63	-0.38%	9,064
Nov 12, 2025	2.70	2.70	2.59	2.64	2.64	-1.49%	17,861
Nov 11, 2025	2.71	2.71	2.56	2.68	2.68	-0.37%	31,939
Nov 10, 2025	2.64	2.73	2.56	2.69	2.69	-0.37%	65,566
Nov 7, 2025	2.80	2.80	2.63	2.70	2.70	-5.26%	64,036
Nov 6, 2025	2.88	2.94	2.73	2.85	2.85	-1.04%	96,981