Svas Biosana S.p.A. (BIT:SVS)
Italy · Delayed Price · Currency is EUR 8.50
+0.18 (2.16%)
At close: Dec 3, 2025
Svas Biosana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.44 | 8.48 | 8.38 | 8.38 | 8.38 | -1.18% | 450 |
| Dec 4, 2025 | 8.48 | 8.48 | 8.30 | 8.48 | 8.48 | -0.24% | 838 |
| Dec 3, 2025 | 8.30 | 8.50 | 8.30 | 8.50 | 8.50 | 2.16% | 3,209 |
| Dec 2, 2025 | 8.34 | 8.34 | 8.32 | 8.32 | 8.32 | 0.24% | 60 |
| Dec 1, 2025 | 8.36 | 8.36 | 8.18 | 8.30 | 8.30 | -0.95% | 2,702 |
| Nov 28, 2025 | 8.40 | 8.58 | 8.36 | 8.38 | 8.38 | -0.24% | 2,079 |
| Nov 27, 2025 | 8.38 | 8.42 | 8.32 | 8.40 | 8.40 | 0.48% | 566 |
| Nov 26, 2025 | 8.46 | 8.46 | 8.36 | 8.36 | 8.36 | -1.18% | 3,301 |
| Nov 25, 2025 | 8.32 | 8.60 | 8.20 | 8.46 | 8.46 | 1.44% | 2,362 |
| Nov 24, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -1.65% | 253 |
| Nov 21, 2025 | 8.30 | 8.50 | 8.30 | 8.48 | 8.48 | 0.71% | 1,021 |
| Nov 20, 2025 | 8.42 | 8.50 | 8.42 | 8.42 | 8.42 | -1.41% | 491 |
| Nov 19, 2025 | 8.64 | 8.64 | 8.22 | 8.54 | 8.54 | -1.39% | 1,952 |
| Nov 18, 2025 | 8.60 | 8.66 | 8.42 | 8.66 | 8.66 | 3.10% | 577 |
| Nov 17, 2025 | 8.54 | 8.62 | 8.16 | 8.40 | 8.40 | 1.20% | 2,079 |
| Nov 14, 2025 | 8.14 | 8.46 | 8.14 | 8.30 | 8.30 | - | 2,208 |
| Nov 13, 2025 | 9.08 | 9.08 | 8.20 | 8.30 | 8.30 | -4.82% | 19,378 |
| Nov 12, 2025 | 9.14 | 9.14 | 8.50 | 8.72 | 8.72 | -3.96% | 20,453 |
| Nov 11, 2025 | 9.84 | 9.84 | 9.02 | 9.08 | 9.08 | -9.20% | 27,990 |
| Nov 10, 2025 | 10.25 | 10.40 | 9.66 | 10.00 | 10.00 | - | 23,012 |
| Nov 7, 2025 | 10.25 | 10.25 | 9.88 | 10.00 | 10.00 | - | 4,979 |
| Nov 6, 2025 | 9.72 | 10.35 | 9.72 | 10.00 | 10.00 | 2.67% | 15,054 |
| Nov 5, 2025 | 10.20 | 10.20 | 9.72 | 9.74 | 9.74 | -4.51% | 8,508 |
| Nov 4, 2025 | 10.10 | 10.80 | 9.80 | 10.20 | 10.20 | 0.99% | 21,506 |
| Nov 3, 2025 | 9.70 | 10.25 | 9.70 | 10.10 | 10.10 | 3.06% | 8,526 |
| Oct 31, 2025 | 9.88 | 9.94 | 9.60 | 9.80 | 9.80 | -1.01% | 12,227 |
| Oct 30, 2025 | 9.38 | 10.20 | 9.38 | 9.90 | 9.90 | 6.00% | 45,331 |
| Oct 29, 2025 | 9.20 | 9.44 | 9.20 | 9.34 | 9.34 | 1.52% | 36,898 |
| Oct 28, 2025 | 9.20 | 9.24 | 9.12 | 9.20 | 9.20 | 1.77% | 7,383 |
| Oct 27, 2025 | 9.08 | 9.18 | 8.94 | 9.04 | 9.04 | 0.44% | 22,653 |
| Oct 24, 2025 | 8.80 | 9.00 | 8.80 | 9.00 | 9.00 | 1.12% | 32,262 |
| Oct 23, 2025 | 8.80 | 8.94 | 8.74 | 8.90 | 8.90 | 0.91% | 35,910 |
| Oct 22, 2025 | 8.76 | 8.82 | 8.62 | 8.82 | 8.82 | 0.68% | 16,484 |
| Oct 21, 2025 | 8.76 | 8.80 | 8.56 | 8.76 | 8.76 | 1.86% | 27,499 |
| Oct 20, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Oct 17, 2025 | 8.70 | 8.74 | 8.58 | 8.60 | 8.60 | -2.05% | 4,190 |
| Oct 16, 2025 | 8.76 | 8.80 | 8.60 | 8.78 | 8.78 | 2.09% | 9,753 |
| Oct 15, 2025 | 8.54 | 8.90 | 8.52 | 8.60 | 8.60 | 1.65% | 19,969 |
| Oct 14, 2025 | 8.52 | 8.52 | 8.42 | 8.46 | 8.46 | -1.17% | 3,985 |
| Oct 13, 2025 | 8.66 | 8.70 | 8.56 | 8.56 | 8.56 | -1.15% | 5,678 |
| Oct 10, 2025 | 8.62 | 8.70 | 8.50 | 8.66 | 8.66 | 0.46% | 13,660 |
| Oct 9, 2025 | 8.64 | 8.68 | 8.62 | 8.62 | 8.62 | 0.23% | 5,145 |
| Oct 8, 2025 | 8.54 | 8.80 | 8.54 | 8.60 | 8.60 | 0.70% | 13,383 |
| Oct 7, 2025 | 8.42 | 9.04 | 8.40 | 8.54 | 8.54 | 1.18% | 27,000 |
| Oct 6, 2025 | 8.50 | 8.54 | 8.36 | 8.44 | 8.44 | -1.17% | 4,986 |
| Oct 3, 2025 | 8.44 | 8.58 | 8.40 | 8.54 | 8.54 | 0.47% | 1,755 |
| Oct 2, 2025 | 8.54 | 8.54 | 8.38 | 8.50 | 8.50 | 0.95% | 8,807 |
| Oct 1, 2025 | 8.44 | 8.50 | 8.32 | 8.42 | 8.42 | -1.64% | 5,083 |
| Sep 30, 2025 | 8.60 | 8.62 | 8.36 | 8.56 | 8.56 | 1.90% | 5,158 |
| Sep 29, 2025 | 8.38 | 8.50 | 8.26 | 8.40 | 8.40 | 1.20% | 17,690 |