Svas Biosana S.p.A. (BIT:SVS)
Italy · Delayed Price · Currency is EUR 9.80
-0.10 (-1.01%)
At close: Oct 31, 2025
Svas Biosana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 8.30 | 8.32 | 8.26 | 8.30 | 8.30 | 0.97% | 1,513 |
| Sep 25, 2025 | 8.24 | 8.30 | 8.20 | 8.22 | 8.22 | - | 1,921 |
| Sep 24, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - | 703 |
| Sep 23, 2025 | 8.32 | 8.32 | 8.22 | 8.22 | 8.22 | 0.49% | 101 |
| Sep 22, 2025 | 8.30 | 8.30 | 8.18 | 8.18 | 8.18 | -1.21% | 2,002 |
| Sep 19, 2025 | 8.24 | 8.28 | 8.20 | 8.28 | 8.28 | 0.98% | 1,000 |
| Sep 18, 2025 | 8.22 | 8.30 | 8.18 | 8.20 | 8.20 | -0.24% | 7,041 |
| Sep 17, 2025 | 8.24 | 8.28 | 8.22 | 8.22 | 8.22 | 0.24% | 1,784 |
| Sep 16, 2025 | 8.20 | 8.28 | 8.20 | 8.20 | 8.20 | -1.20% | 2,183 |
| Sep 15, 2025 | 8.22 | 8.36 | 8.04 | 8.30 | 8.30 | 1.97% | 1,031 |
| Sep 12, 2025 | 8.14 | 8.36 | 8.12 | 8.14 | 8.14 | -0.73% | 2,047 |
| Sep 11, 2025 | 8.18 | 8.24 | 8.18 | 8.20 | 8.20 | 0.99% | 2,526 |
| Sep 10, 2025 | 8.16 | 8.20 | 8.04 | 8.12 | 8.12 | -1.69% | 3,377 |
| Sep 9, 2025 | 8.26 | 8.30 | 8.26 | 8.26 | 8.26 | -0.24% | 4,152 |
| Sep 8, 2025 | 8.26 | 8.28 | 8.26 | 8.28 | 8.28 | 2.22% | 185 |
| Sep 5, 2025 | 8.12 | 8.12 | 8.10 | 8.10 | 8.10 | -0.49% | 1,500 |
| Sep 4, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - | - |
| Sep 3, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -0.73% | 129 |
| Sep 2, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Sep 1, 2025 | 8.20 | 8.26 | 8.20 | 8.20 | 8.20 | - | 1,989 |
| Aug 29, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.49% | 170 |
| Aug 28, 2025 | 8.18 | 8.20 | 8.16 | 8.16 | 8.16 | -0.49% | 748 |
| Aug 27, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Aug 26, 2025 | 8.14 | 8.20 | 8.04 | 8.20 | 8.20 | 0.74% | 1,100 |
| Aug 25, 2025 | 8.12 | 8.20 | 8.12 | 8.14 | 8.14 | 1.24% | 1,136 |