Svas Biosana S.p.A. (BIT:SVS)
Italy · Delayed Price · Currency is EUR 8.34
+0.20 (2.46%)
Last updated: Sep 15, 2025, 10:34 AM CET
Svas Biosana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 8.14 | 8.14 | 7.68 | 7.68 | 7.68 | -5.65% | 4,881 |
| Jul 30, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - | - |
| Jul 29, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - | 300 |
| Jul 28, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -0.97% | 47 |
| Jul 25, 2025 | 8.18 | 8.24 | 8.18 | 8.22 | 8.22 | 1.99% | 1,700 |
| Jul 24, 2025 | 8.06 | 8.10 | 8.06 | 8.06 | 8.06 | - | 1,201 |
| Jul 23, 2025 | 8.02 | 8.06 | 8.00 | 8.06 | 8.06 | -1.47% | 1,108 |
| Jul 22, 2025 | 8.18 | 8.20 | 8.18 | 8.18 | 8.18 | 2.25% | 1,261 |
| Jul 21, 2025 | 8.02 | 8.26 | 8.00 | 8.00 | 8.00 | -0.25% | 3,250 |
| Jul 18, 2025 | 8.12 | 8.12 | 8.02 | 8.02 | 8.02 | -0.50% | 1,363 |
| Jul 17, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - | - |
| Jul 16, 2025 | 8.04 | 8.06 | 8.04 | 8.06 | 8.06 | -1.71% | 620 |
| Jul 15, 2025 | 8.10 | 8.28 | 8.10 | 8.20 | 8.20 | 2.50% | 6,822 |
| Jul 14, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 500 |
| Jul 11, 2025 | 8.00 | 8.02 | 8.00 | 8.00 | 8.00 | 1.27% | 1,250 |
| Jul 10, 2025 | 8.00 | 8.24 | 7.90 | 7.90 | 7.90 | -1.25% | 3,636 |
| Jul 9, 2025 | 7.92 | 8.30 | 7.92 | 8.00 | 8.00 | - | 2,929 |
| Jul 8, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jul 7, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.50% | 569 |