Svas Biosana S.p.A. (BIT:SVS)
Italy · Delayed Price · Currency is EUR 8.72
-0.28 (-3.11%)
At close: Mar 2, 2026
Svas Biosana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 8.72 | 8.72 | 8.54 | 8.58 | 8.58 | -1.61% | 1,322 |
| Mar 2, 2026 | 8.56 | 8.72 | 8.56 | 8.72 | 8.72 | -3.11% | 950 |
| Feb 27, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Feb 26, 2026 | 8.86 | 9.00 | 8.70 | 9.00 | 9.00 | - | 854 |
| Feb 25, 2026 | 8.90 | 9.00 | 8.90 | 9.00 | 9.00 | 1.12% | 100 |
| Feb 24, 2026 | 8.80 | 8.90 | 8.80 | 8.90 | 8.90 | 0.23% | 250 |
| Feb 23, 2026 | 8.80 | 9.04 | 8.70 | 8.88 | 8.88 | 0.91% | 1,570 |
| Feb 20, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.35% | 15 |
| Feb 19, 2026 | 8.88 | 8.92 | 8.58 | 8.92 | 8.92 | 0.45% | 6,228 |
| Feb 18, 2026 | 8.92 | 8.92 | 8.86 | 8.88 | 8.88 | -0.45% | 3,770 |
| Feb 17, 2026 | 8.86 | 8.92 | 8.86 | 8.92 | 8.92 | 0.90% | 150 |
| Feb 16, 2026 | 9.06 | 9.06 | 8.68 | 8.84 | 8.84 | -0.45% | 1,517 |
| Feb 13, 2026 | 8.80 | 8.96 | 8.68 | 8.88 | 8.88 | 1.83% | 5,417 |
| Feb 12, 2026 | 8.70 | 8.88 | 8.64 | 8.72 | 8.72 | -1.58% | 2,285 |
| Feb 11, 2026 | 8.84 | 8.86 | 8.64 | 8.86 | 8.86 | - | 3,000 |
| Feb 10, 2026 | 8.68 | 8.86 | 8.64 | 8.86 | 8.86 | -0.23% | 585 |
| Feb 9, 2026 | 8.60 | 8.88 | 8.60 | 8.88 | 8.88 | 3.26% | 3,358 |
| Feb 6, 2026 | 8.40 | 8.60 | 8.40 | 8.60 | 8.60 | 0.94% | 170 |
| Feb 5, 2026 | 8.30 | 8.52 | 8.30 | 8.52 | 8.52 | - | 229 |
| Feb 4, 2026 | 8.40 | 8.54 | 8.30 | 8.52 | 8.52 | -0.93% | 829 |
| Feb 3, 2026 | 8.74 | 8.74 | 8.20 | 8.60 | 8.60 | -2.93% | 5,773 |
| Feb 2, 2026 | 8.76 | 8.86 | 8.68 | 8.86 | 8.86 | 0.68% | 1,750 |
| Jan 30, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.46% | 250 |
| Jan 29, 2026 | 8.76 | 8.80 | 8.76 | 8.76 | 8.76 | -0.45% | 545 |
| Jan 28, 2026 | 8.90 | 8.90 | 8.80 | 8.80 | 8.80 | -1.12% | 1,540 |
| Jan 27, 2026 | 9.28 | 9.28 | 8.88 | 8.90 | 8.90 | 0.68% | 4,222 |
| Jan 26, 2026 | 8.50 | 8.84 | 8.50 | 8.84 | 8.84 | 5.24% | 11,399 |
| Jan 23, 2026 | 8.44 | 8.50 | 8.40 | 8.40 | 8.40 | -1.18% | 3,222 |
| Jan 22, 2026 | 8.40 | 8.58 | 8.40 | 8.50 | 8.50 | 1.19% | 2,765 |
| 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 |