SIT S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	2.53	2.63	2.41	2.57	2.57	-1.91%	25,457
Mar 2, 2026	2.61	2.72	2.50	2.62	2.62	-2.60%	7,959
Feb 27, 2026	2.65	2.69	2.63	2.69	2.69	-	2,388
Feb 26, 2026	2.71	2.73	2.65	2.69	2.69	-1.82%	4,303
Feb 25, 2026	2.60	2.75	2.58	2.74	2.74	2.24%	13,082
Feb 24, 2026	2.65	2.72	2.61	2.68	2.68	-0.37%	1,270
Feb 23, 2026	2.69	2.70	2.65	2.69	2.69	-0.37%	8,368
Feb 20, 2026	2.62	2.71	2.55	2.70	2.70	3.85%	24,365
Feb 19, 2026	2.49	2.67	2.49	2.60	2.60	4.84%	31,604
Feb 18, 2026	2.40	2.59	2.38	2.48	2.48	-0.40%	9,404
Feb 17, 2026	2.40	2.49	2.40	2.49	2.49	-	77
Feb 16, 2026	2.49	2.49	2.40	2.49	2.49	-	1,949
Feb 13, 2026	2.46	2.50	2.42	2.49	2.49	-	18,565
Feb 12, 2026	2.54	2.54	2.45	2.49	2.49	-0.40%	3,048
Feb 11, 2026	2.40	2.54	2.40	2.50	2.50	0.81%	30,223
Feb 10, 2026	2.38	2.57	2.38	2.48	2.48	1.22%	14,520
Feb 9, 2026	2.52	2.60	2.32	2.45	2.45	-2.78%	59,792
Feb 6, 2026	2.51	2.52	2.46	2.52	2.52	-	4,953
Feb 5, 2026	2.54	2.54	2.45	2.52	2.52	-0.79%	1,812
Feb 4, 2026	2.55	2.58	2.44	2.54	2.54	0.40%	15,166
Feb 3, 2026	2.57	2.59	2.37	2.53	2.53	-2.32%	42,012
Feb 2, 2026	2.59	2.59	2.55	2.59	2.59	-1.89%	1,457
Jan 30, 2026	2.60	2.69	2.54	2.64	2.64	1.54%	13,760
Jan 29, 2026	2.67	2.68	2.55	2.60	2.60	-2.62%	5,657
Jan 28, 2026	2.67	2.70	2.56	2.67	2.67	-0.37%	24,222
Jan 27, 2026	2.65	2.69	2.64	2.68	2.68	1.90%	9,399
Jan 26, 2026	2.72	2.75	2.63	2.63	2.63	-5.05%	12,402
Jan 23, 2026	2.68	2.77	2.68	2.77	2.77	-0.36%	1,654
Jan 22, 2026	2.70	2.79	2.67	2.78	2.78	2.96%	3,222
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