Svas Biosana S.p.A. (BIT:SVS)
Italy · Delayed Price · Currency is EUR 8.66
+0.04 (0.46%)
At close: Oct 10, 2025
Svas Biosana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 8.26 | 8.26 | 8.04 | 8.04 | 8.04 | -2.66% | 2,890 |
| Aug 21, 2025 | 8.06 | 8.26 | 8.06 | 8.26 | 8.26 | 3.25% | 1,600 |
| Aug 20, 2025 | 8.20 | 8.28 | 8.00 | 8.00 | 8.00 | -1.23% | 6,728 |
| Aug 19, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 38 |
| Aug 18, 2025 | 8.28 | 8.28 | 8.04 | 8.10 | 8.10 | -1.46% | 5,658 |
| Aug 14, 2025 | 8.24 | 8.24 | 8.22 | 8.22 | 8.22 | - | 1,050 |
| Aug 13, 2025 | 8.20 | 8.22 | 8.20 | 8.22 | 8.22 | 0.24% | 700 |
| Aug 12, 2025 | 8.16 | 8.32 | 8.16 | 8.20 | 8.20 | 0.74% | 800 |
| Aug 11, 2025 | 8.16 | 8.16 | 8.14 | 8.14 | 8.14 | -0.25% | 1,757 |
| Aug 8, 2025 | 8.26 | 8.26 | 8.16 | 8.16 | 8.16 | -0.24% | 1,830 |
| Aug 7, 2025 | 8.12 | 8.18 | 8.12 | 8.18 | 8.18 | - | 1,635 |
| Aug 6, 2025 | 8.18 | 8.20 | 8.18 | 8.18 | 8.18 | 1.24% | 1,200 |
| Aug 5, 2025 | 8.06 | 8.08 | 8.06 | 8.08 | 8.08 | -2.42% | 870 |
| Aug 4, 2025 | 7.82 | 8.28 | 7.82 | 8.28 | 8.28 | 7.53% | 7,152 |
| Aug 1, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.26% | 100 |