SIT S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	2.32	2.40	2.31	2.40	2.40	-	8,311
Sep 21, 2026	2.44	2.44	2.35	2.40	2.40	-1.64%	8,242
Sep 18, 2026	2.44	2.45	2.33	2.44	2.44	-0.41%	1,573
Sep 17, 2026	2.43	2.45	2.35	2.45	2.45	2.94%	2,065
Sep 16, 2026	2.44	2.44	2.32	2.38	2.38	-3.64%	8,817
Sep 15, 2026	2.48	2.52	2.27	2.47	2.47	-1.20%	17,879
Sep 14, 2026	2.53	2.53	2.50	2.50	2.50	0.40%	1,010
Sep 11, 2026	2.47	2.53	2.40	2.49	2.49	0.40%	7,860
Sep 10, 2026	2.33	2.48	2.32	2.48	2.48	2.90%	1,450
Sep 9, 2026	2.49	2.49	2.37	2.41	2.41	-	660
Sep 8, 2026	2.40	2.50	2.35	2.41	2.41	-1.63%	12,467
Sep 7, 2026	2.45	2.57	2.45	2.45	2.45	-0.41%	2,304
Sep 4, 2026	2.44	2.48	2.40	2.46	2.46	-0.81%	6,210
Sep 3, 2026	2.47	2.51	2.47	2.48	2.48	-	10,160
Sep 2, 2026	2.50	2.50	2.48	2.48	2.48	-3.13%	538
Sep 1, 2026	2.47	2.56	2.47	2.56	2.56	-0.39%	3,220
Aug 31, 2026	2.44	2.57	2.44	2.57	2.57	1.58%	9,792
Aug 28, 2026	2.43	2.53	2.41	2.53	2.53	-	4,554
Aug 27, 2026	2.41	2.53	2.41	2.53	2.53	1.61%	1,044
Aug 26, 2026	2.42	2.49	2.42	2.49	2.49	-1.97%	9,096
Aug 25, 2026	2.54	2.54	2.45	2.54	2.54	-	4,605
Aug 24, 2026	2.52	2.54	2.50	2.54	2.54	0.79%	1,593
Aug 21, 2026	2.48	2.52	2.48	2.52	2.52	1.61%	2,098
Aug 20, 2026	2.51	2.52	2.45	2.48	2.48	-	2,653
Aug 19, 2026	2.43	2.55	2.39	2.48	2.48	1.22%	24,919
Aug 18, 2026	2.49	2.49	2.38	2.45	2.45	-1.61%	8,958
Aug 17, 2026	2.50	2.50	2.49	2.49	2.49	-2.35%	1,212
Aug 14, 2026	2.58	2.60	2.50	2.55	2.55	-1.54%	14,836
Aug 13, 2026	2.57	2.59	2.53	2.59	2.59	2.37%	5,539
Aug 12, 2026	2.62	2.62	2.52	2.53	2.53	-3.80%	9,265
Aug 11, 2026	2.59	2.63	2.47	2.63	2.63	1.54%	17,294
Aug 10, 2026	2.54	2.66	2.54	2.59	2.59	1.97%	14,377
Aug 7, 2026	2.51	2.59	2.51	2.54	2.54	-2.31%	14,737
Aug 6, 2026	2.60	2.62	2.52	2.60	2.60	-2.62%	22,187
Aug 5, 2026	2.80	2.84	2.52	2.67	2.67	-2.91%	87,003
Aug 4, 2026	2.66	2.78	2.64	2.75	2.75	5.77%	145,463
Aug 3, 2026	2.31	2.60	2.31	2.60	2.60	4.84%	86,846
Jul 31, 2026	2.31	2.48	2.26	2.48	2.48	7.36%	46,071
Jul 30, 2026	2.28	2.32	2.24	2.31	2.31	1.76%	25,158
Jul 29, 2026	2.18	2.30	2.16	2.27	2.27	3.65%	83,485
Jul 28, 2026	2.15	2.19	2.15	2.19	2.19	0.92%	1,877
Jul 27, 2026	2.18	2.18	2.15	2.17	2.17	-0.46%	1,249
Jul 24, 2026	2.19	2.19	2.12	2.18	2.18	-0.91%	1,803
Jul 23, 2026	2.20	2.20	2.20	2.20	2.20	0.46%	150
Jul 22, 2026	2.16	2.19	2.08	2.19	2.19	1.86%	3,954
Jul 21, 2026	2.20	2.20	2.15	2.15	2.15	-3.59%	2,376
Jul 20, 2026	2.16	2.23	2.16	2.23	2.23	3.24%	236
Jul 17, 2026	2.17	2.19	2.12	2.16	2.16	-3.57%	12,077
Jul 16, 2026	2.18	2.26	2.18	2.24	2.24	-	1,881
Jul 15, 2026	2.22	2.27	2.16	2.24	2.24	-1.75%	16,742