Svas Biosana S.p.A. (BIT:SVS)
Italy · Delayed Price · Currency is EUR 8.16
-0.02 (-0.24%)
At close: Aug 8, 2025, 5:30 PM CET
Svas Biosana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 8.20 | 8.22 | 8.20 | 8.22 | - | 0.24% | 650 |
| Aug 12, 2025 | 8.16 | 8.32 | 8.16 | 8.20 | - | 0.74% | 800 |
| Aug 11, 2025 | 8.16 | 8.16 | 8.14 | 8.14 | - | -0.25% | 1,757 |
| Aug 8, 2025 | 8.26 | 8.26 | 8.16 | 8.16 | - | -0.24% | 1,830 |
| Aug 7, 2025 | 8.12 | 8.18 | 8.12 | 8.18 | - | - | 1,635 |
| Aug 6, 2025 | 8.18 | 8.20 | 8.18 | 8.18 | - | 1.24% | 1,200 |
| Aug 5, 2025 | 8.06 | 8.08 | 8.06 | 8.08 | - | -2.42% | 870 |
| Aug 4, 2025 | 7.82 | 8.28 | 7.82 | 8.28 | - | 7.53% | 7,152 |
| Aug 1, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | - | 0.26% | 100 |
| Jul 31, 2025 | 8.14 | 8.14 | 7.68 | 7.68 | - | -5.65% | 4,881 |
| Jul 30, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | - | - | - |
| Jul 29, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | - | - | 300 |
| Jul 28, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | - | -0.97% | 47 |
| Jul 25, 2025 | 8.18 | 8.24 | 8.18 | 8.22 | - | 1.99% | 1,700 |
| Jul 24, 2025 | 8.06 | 8.10 | 8.06 | 8.06 | - | - | 1,201 |
| Jul 23, 2025 | 8.02 | 8.06 | 8.00 | 8.06 | - | -1.47% | 1,108 |
| Jul 22, 2025 | 8.18 | 8.20 | 8.18 | 8.18 | - | 2.25% | 1,261 |
| Jul 21, 2025 | 8.02 | 8.26 | 8.00 | 8.00 | - | -0.25% | 3,250 |
| Jul 18, 2025 | 8.12 | 8.12 | 8.02 | 8.02 | - | -0.50% | 1,363 |
| Jul 17, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | - | - | - |
| Jul 16, 2025 | 8.04 | 8.06 | 8.04 | 8.06 | - | -1.71% | 620 |
| Jul 15, 2025 | 8.10 | 8.28 | 8.10 | 8.20 | - | 2.50% | 6,822 |
| Jul 14, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | - | - | 500 |
| Jul 11, 2025 | 8.00 | 8.02 | 8.00 | 8.00 | - | 1.27% | 1,250 |
| Jul 10, 2025 | 8.00 | 8.24 | 7.90 | 7.90 | - | -1.25% | 3,636 |
| Jul 9, 2025 | 7.92 | 8.30 | 7.92 | 8.00 | - | - | 2,929 |
| Jul 8, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | - | - | - |
| Jul 7, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | - | -0.50% | 569 |
| Jul 4, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | - | - | - |
| Jul 3, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | - | - | - |
| Jul 2, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | - | - | - |
| Jul 1, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | - | - | - |
| Jun 30, 2025 | 8.00 | 8.04 | 8.00 | 8.04 | - | 1.77% | 1,450 |
| Jun 27, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | - | - | - |
| Jun 26, 2025 | 7.86 | 7.90 | 7.86 | 7.90 | - | 1.28% | 600 |
| Jun 25, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | - | - | 691 |
| Jun 24, 2025 | 7.82 | 7.86 | 7.80 | 7.80 | - | 1.30% | 1,250 |
| Jun 23, 2025 | 7.82 | 7.82 | 7.42 | 7.70 | - | -3.02% | 3,657 |
| Jun 20, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | - | - | - |
| Jun 19, 2025 | 7.84 | 8.16 | 7.84 | 7.94 | - | 1.53% | 1,970 |
| Jun 18, 2025 | 7.84 | 7.84 | 7.74 | 7.82 | - | -1.26% | 1,618 |
| Jun 17, 2025 | 7.94 | 7.94 | 7.82 | 7.92 | - | 0.76% | 1,654 |
| Jun 16, 2025 | 7.72 | 7.86 | 7.60 | 7.86 | - | 0.51% | 4,631 |
| Jun 13, 2025 | 7.90 | 7.90 | 7.82 | 7.82 | - | -1.01% | 609 |
| Jun 12, 2025 | 8.04 | 8.04 | 7.80 | 7.90 | - | -1.74% | 5,729 |
| Jun 11, 2025 | 8.10 | 8.10 | 8.04 | 8.04 | - | -0.74% | 4,693 |
| Jun 10, 2025 | 8.26 | 8.26 | 8.10 | 8.10 | - | -0.98% | 566 |
| Jun 9, 2025 | 8.36 | 8.36 | 8.18 | 8.18 | - | -1.68% | 465 |
| Jun 6, 2025 | 8.40 | 8.42 | 8.28 | 8.32 | - | 0.48% | 27,334 |
| Jun 5, 2025 | 8.42 | 8.46 | 8.26 | 8.28 | - | -1.43% | 13,953 |