SIT S.p.A. (BIT:SIT)
Italy · Delayed Price · Currency is EUR 2.370
-0.070 (-2.87%)
Oct 28, 2025, 1:31 PM CET
SIT S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 7.11% | 108,293 |
| Sep 12, 2025 | 1.92 | 2.07 | 1.85 | 1.97 | 1.97 | 3.68% | 142,576 |
| Sep 11, 2025 | 1.72 | 1.90 | 1.69 | 1.90 | 1.90 | 12.43% | 134,457 |
| Sep 10, 2025 | 1.71 | 1.76 | 1.63 | 1.69 | 1.69 | -0.59% | 77,993 |
| Sep 9, 2025 | 1.70 | 1.70 | 1.60 | 1.70 | 1.70 | 6.25% | 73,144 |
| Sep 8, 2025 | 1.56 | 1.63 | 1.56 | 1.60 | 1.60 | - | 26,226 |
| Sep 5, 2025 | 1.52 | 1.60 | 1.47 | 1.60 | 1.60 | 5.26% | 8,928 |
| Sep 4, 2025 | 1.62 | 1.63 | 1.52 | 1.52 | 1.52 | -4.40% | 10,930 |
| Sep 3, 2025 | 1.59 | 1.62 | 1.59 | 1.59 | 1.59 | 1.27% | 1,358 |
| Sep 2, 2025 | 1.64 | 1.64 | 1.52 | 1.57 | 1.57 | -1.26% | 24,444 |
| Sep 1, 2025 | 1.63 | 1.63 | 1.57 | 1.59 | 1.59 | -0.63% | 3,987 |
| 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 |