Svas Biosana S.p.A. (BIT:SVS)
Italy · Delayed Price · Currency is EUR 8.58
+0.18 (2.14%)
Last updated: Jan 22, 2026, 10:07 AM CET
Svas Biosana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 8.40 | 8.40 | 8.22 | 8.40 | 8.40 | 1.94% | 358 |
| Jan 20, 2026 | 8.20 | 8.30 | 8.20 | 8.24 | 8.24 | - | 736 |
| Jan 19, 2026 | 8.22 | 8.24 | 8.22 | 8.24 | 8.24 | 0.24% | 681 |
| Jan 16, 2026 | 8.22 | 8.24 | 8.20 | 8.22 | 8.22 | -1.44% | 1,435 |
| Jan 15, 2026 | 8.12 | 8.48 | 8.02 | 8.34 | 8.34 | 2.96% | 3,268 |
| Jan 14, 2026 | 8.40 | 8.40 | 8.10 | 8.10 | 8.10 | -1.46% | 398 |
| Jan 13, 2026 | 8.14 | 8.22 | 8.12 | 8.22 | 8.22 | -0.24% | 1,290 |
| Jan 12, 2026 | 8.26 | 8.26 | 8.10 | 8.24 | 8.24 | 0.98% | 180 |
| Jan 9, 2026 | 8.24 | 8.40 | 8.06 | 8.16 | 8.16 | 1.75% | 3,015 |
| Jan 8, 2026 | 8.20 | 8.34 | 8.00 | 8.02 | 8.02 | -4.52% | 915 |
| Jan 7, 2026 | 7.92 | 8.40 | 7.68 | 8.40 | 8.40 | 3.96% | 7,503 |
| Jan 6, 2026 | 8.00 | 8.08 | 7.94 | 8.08 | 8.08 | 1.51% | 328 |
| Jan 5, 2026 | 7.90 | 8.04 | 7.90 | 7.96 | 7.96 | -0.50% | 204 |
| Jan 2, 2026 | 7.90 | 8.04 | 7.84 | 8.00 | 8.00 | - | 2,152 |
| Dec 30, 2025 | 7.70 | 8.00 | 7.70 | 8.00 | 8.00 | 2.83% | 1,006 |
| Dec 29, 2025 | 7.80 | 7.90 | 7.72 | 7.78 | 7.78 | -1.27% | 2,100 |
| Dec 23, 2025 | 7.70 | 8.06 | 7.70 | 7.88 | 7.88 | -1.75% | 859 |
| Dec 22, 2025 | 8.04 | 8.10 | 7.68 | 8.02 | 8.02 | -1.96% | 9,007 |
| Dec 19, 2025 | 8.16 | 8.24 | 8.04 | 8.18 | 8.18 | -0.24% | 3,505 |
| Dec 18, 2025 | 8.30 | 8.30 | 8.16 | 8.20 | 8.20 | -1.20% | 1,251 |
| Dec 17, 2025 | 8.20 | 8.30 | 8.20 | 8.30 | 8.30 | -0.48% | 199 |
| Dec 16, 2025 | 8.50 | 8.54 | 8.18 | 8.34 | 8.34 | -1.88% | 2,506 |
| Dec 15, 2025 | 8.56 | 8.56 | 8.42 | 8.50 | 8.50 | -0.47% | 286 |
| Dec 12, 2025 | 8.56 | 8.56 | 8.42 | 8.54 | 8.54 | -0.23% | 88 |
| Dec 11, 2025 | 8.42 | 8.56 | 8.42 | 8.56 | 8.56 | -0.47% | 272 |
| Dec 10, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.46% | 80 |
| Dec 9, 2025 | 8.60 | 8.64 | 8.52 | 8.64 | 8.64 | 0.23% | 638 |
| Dec 8, 2025 | 8.38 | 8.62 | 8.38 | 8.62 | 8.62 | 2.86% | 2,033 |
| 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 |