SIT S.p.A. (BIT:SIT)
Italy · Delayed Price · Currency is EUR 2.530
-0.060 (-2.32%)
Nov 21, 2025, 3:52 PM CET
SIT S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 5, 2025 | 2.74 | 2.88 | 2.74 | 2.88 | 2.88 | 5.11% | 121,807 |
| Nov 4, 2025 | 2.60 | 2.74 | 2.57 | 2.74 | 2.74 | 3.79% | 39,787 |
| Nov 3, 2025 | 2.62 | 2.71 | 2.54 | 2.64 | 2.64 | 4.76% | 98,434 |
| Oct 31, 2025 | 2.54 | 2.58 | 2.44 | 2.52 | 2.52 | -3.08% | 57,781 |
| Oct 30, 2025 | 2.66 | 2.75 | 2.58 | 2.60 | 2.60 | -2.26% | 86,260 |
| Oct 29, 2025 | 2.47 | 2.70 | 2.44 | 2.66 | 2.66 | 4.31% | 156,997 |
| Oct 28, 2025 | 2.44 | 2.59 | 2.35 | 2.55 | 2.55 | 4.51% | 166,898 |
| Oct 27, 2025 | 2.06 | 2.50 | 2.03 | 2.44 | 2.44 | 18.45% | 251,177 |
| Oct 24, 2025 | 2.00 | 2.06 | 2.00 | 2.06 | 2.06 | 1.48% | 19,418 |
| Oct 23, 2025 | 2.05 | 2.05 | 1.97 | 2.03 | 2.03 | 1.50% | 4,092 |
| Oct 22, 2025 | 1.97 | 2.00 | 1.95 | 2.00 | 2.00 | - | 5,387 |
| Oct 21, 2025 | 2.05 | 2.05 | 1.96 | 2.00 | 2.00 | -2.44% | 2,301 |
| Oct 20, 2025 | 2.07 | 2.08 | 1.96 | 2.05 | 2.05 | 1.99% | 8,908 |
| Oct 17, 2025 | 2.00 | 2.06 | 1.93 | 2.01 | 2.01 | 0.50% | 20,028 |
| Oct 16, 2025 | 2.03 | 2.07 | 2.00 | 2.00 | 2.00 | - | 5,523 |
| Oct 15, 2025 | 2.05 | 2.05 | 2.00 | 2.00 | 2.00 | -2.91% | 15,326 |
| Oct 14, 2025 | 2.02 | 2.06 | 2.00 | 2.06 | 2.06 | - | 13,493 |
| Oct 13, 2025 | 2.07 | 2.07 | 2.01 | 2.06 | 2.06 | - | 3,017 |
| Oct 10, 2025 | 2.02 | 2.06 | 2.00 | 2.06 | 2.06 | 1.98% | 5,426 |
| Oct 9, 2025 | 1.95 | 2.06 | 1.95 | 2.02 | 2.02 | -1.46% | 9,547 |
| Oct 8, 2025 | 1.96 | 2.09 | 1.96 | 2.05 | 2.05 | 1.49% | 12,146 |
| Oct 7, 2025 | 2.02 | 2.04 | 1.94 | 2.02 | 2.02 | 1.00% | 10,136 |
| Oct 6, 2025 | 2.03 | 2.03 | 1.97 | 2.00 | 2.00 | -1.48% | 6,163 |
| Oct 3, 2025 | 2.01 | 2.03 | 2.01 | 2.03 | 2.03 | - | 2,020 |
| Oct 2, 2025 | 2.03 | 2.04 | 1.96 | 2.03 | 2.03 | - | 27,123 |
| Oct 1, 2025 | 1.93 | 2.05 | 1.91 | 2.03 | 2.03 | 5.18% | 15,138 |
| Sep 30, 2025 | 2.01 | 2.01 | 1.92 | 1.93 | 1.93 | -3.02% | 7,135 |
| Sep 29, 2025 | 1.95 | 2.01 | 1.94 | 1.99 | 1.99 | 1.02% | 1,677 |
| Sep 26, 2025 | 1.94 | 1.97 | 1.88 | 1.97 | 1.97 | - | 15,563 |
| Sep 25, 2025 | 2.05 | 2.05 | 1.97 | 1.97 | 1.97 | -4.37% | 5,010 |
| Sep 24, 2025 | 2.04 | 2.07 | 1.96 | 2.06 | 2.06 | 1.98% | 23,969 |
| Sep 23, 2025 | 2.03 | 2.09 | 2.01 | 2.02 | 2.02 | -2.88% | 17,547 |
| Sep 22, 2025 | 2.07 | 2.09 | 2.03 | 2.08 | 2.08 | 1.46% | 2,029 |
| Sep 19, 2025 | 2.13 | 2.13 | 2.04 | 2.05 | 2.05 | -3.30% | 5,289 |
| Sep 18, 2025 | 2.15 | 2.15 | 2.08 | 2.12 | 2.12 | - | 24,456 |
| Sep 17, 2025 | 2.00 | 2.12 | 1.96 | 2.12 | 2.12 | 3.92% | 38,128 |
| Sep 16, 2025 | 2.11 | 2.15 | 1.99 | 2.04 | 2.04 | -3.32% | 78,002 |
| Sep 15, 2025 | 1.97 | 2.11 | 1.97 | 2.11 | 2.11 | 7.38% | 108,293 |