SIT S.p.A. (BIT:SIT)
Italy · Delayed Price · Currency is EUR 1.585
-0.015 (-0.94%)
Sep 1, 2025, 5:29 PM CET
SIT S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.68 | 1.68 | 1.57 | 1.60 | 1.60 | -2.44% | 36,233 |
| Aug 28, 2025 | 1.58 | 1.65 | 1.55 | 1.64 | 1.64 | 2.50% | 15,790 |
| Aug 27, 2025 | 1.56 | 1.61 | 1.55 | 1.60 | 1.60 | -1.23% | 4,658 |
| Aug 26, 2025 | 1.56 | 1.62 | 1.56 | 1.62 | 1.62 | -0.61% | 1,382 |
| Aug 25, 2025 | 1.58 | 1.63 | 1.57 | 1.63 | 1.63 | - | 12,779 |
| Aug 22, 2025 | 1.73 | 1.73 | 1.60 | 1.63 | 1.63 | 1.87% | 6,202 |
| Aug 21, 2025 | 1.60 | 1.60 | 1.55 | 1.60 | 1.60 | -1.23% | 24,212 |
| Aug 20, 2025 | 1.60 | 1.68 | 1.56 | 1.62 | 1.62 | - | 46,397 |
| Aug 19, 2025 | 1.67 | 1.67 | 1.60 | 1.62 | 1.62 | -3.57% | 37,166 |
| Aug 18, 2025 | 1.65 | 1.74 | 1.61 | 1.68 | 1.68 | 1.82% | 78,537 |
| Aug 14, 2025 | 1.49 | 1.75 | 1.49 | 1.65 | 1.65 | 7.84% | 194,844 |
| Aug 13, 2025 | 1.45 | 1.53 | 1.42 | 1.53 | 1.53 | 5.52% | 34,379 |
| Aug 12, 2025 | 1.42 | 1.46 | 1.40 | 1.45 | 1.45 | 1.40% | 29,629 |
| Aug 11, 2025 | 1.44 | 1.46 | 1.42 | 1.43 | 1.43 | -0.69% | 20,775 |
| Aug 8, 2025 | 1.38 | 1.44 | 1.30 | 1.44 | 1.44 | 2.86% | 50,901 |
| Aug 7, 2025 | 1.42 | 1.47 | 1.40 | 1.40 | 1.40 | -2.10% | 71,371 |
| Aug 6, 2025 | 1.26 | 1.47 | 1.21 | 1.43 | 1.43 | 18.18% | 114,388 |
| Aug 5, 2025 | 1.21 | 1.28 | 1.21 | 1.21 | 1.21 | -3.20% | 13,447 |
| Aug 4, 2025 | 1.23 | 1.28 | 1.22 | 1.25 | 1.25 | -1.57% | 7,261 |
| Aug 1, 2025 | 1.26 | 1.32 | 1.22 | 1.27 | 1.27 | 0.79% | 1,703 |
| Jul 31, 2025 | 1.23 | 1.27 | 1.23 | 1.26 | 1.26 | -0.79% | 3,091 |
| Jul 30, 2025 | 1.26 | 1.27 | 1.23 | 1.27 | 1.27 | - | 2,146 |
| Jul 29, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 2,357 |
| Jul 28, 2025 | 1.30 | 1.30 | 1.23 | 1.27 | 1.27 | -0.78% | 23,688 |
| Jul 25, 2025 | 1.26 | 1.29 | 1.22 | 1.28 | 1.28 | 0.79% | 15,729 |
| Jul 24, 2025 | 1.23 | 1.27 | 1.23 | 1.27 | 1.27 | 0.79% | 1,370 |
| Jul 23, 2025 | 1.28 | 1.28 | 1.22 | 1.26 | 1.26 | 1.61% | 7,548 |
| Jul 22, 2025 | 1.24 | 1.29 | 1.19 | 1.24 | 1.24 | -3.88% | 24,227 |
| Jul 21, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 2.38% | 250 |
| Jul 18, 2025 | 1.30 | 1.30 | 1.25 | 1.26 | 1.26 | - | 4,654 |
| Jul 17, 2025 | 1.21 | 1.26 | 1.21 | 1.26 | 1.26 | 3.28% | 5,546 |
| Jul 16, 2025 | 1.17 | 1.22 | 1.17 | 1.22 | 1.22 | 1.67% | 15,836 |
| Jul 15, 2025 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -2.44% | 18,001 |
| Jul 14, 2025 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | - | 5,544 |
| Jul 11, 2025 | 1.23 | 1.25 | 1.20 | 1.23 | 1.23 | - | 32,721 |
| Jul 10, 2025 | 1.27 | 1.30 | 1.22 | 1.23 | 1.23 | -5.38% | 44,669 |
| Jul 9, 2025 | 1.26 | 1.33 | 1.25 | 1.30 | 1.30 | 1.56% | 9,305 |
| Jul 8, 2025 | 1.27 | 1.30 | 1.23 | 1.28 | 1.28 | -2.29% | 7,850 |
| Jul 7, 2025 | 1.33 | 1.33 | 1.27 | 1.31 | 1.31 | -1.50% | 1,827 |
| Jul 4, 2025 | 1.27 | 1.33 | 1.27 | 1.33 | 1.33 | 3.10% | 4,779 |
| Jul 3, 2025 | 1.30 | 1.34 | 1.28 | 1.29 | 1.29 | -1.53% | 12,540 |
| Jul 2, 2025 | 1.30 | 1.35 | 1.30 | 1.31 | 1.31 | -1.50% | 1,984 |
| Jul 1, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Jun 30, 2025 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -0.75% | 848 |
| Jun 27, 2025 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | - | 1,715 |
| Jun 26, 2025 | 1.29 | 1.34 | 1.29 | 1.34 | 1.34 | 2.29% | 9,540 |
| Jun 25, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.77% | 2,691 |
| Jun 24, 2025 | 1.26 | 1.33 | 1.26 | 1.30 | 1.30 | 0.78% | 1,228 |
| Jun 23, 2025 | 1.29 | 1.29 | 1.25 | 1.29 | 1.29 | -0.77% | 15,662 |
| Jun 20, 2025 | 1.29 | 1.34 | 1.29 | 1.30 | 1.30 | 0.78% | 5,874 |