Svas Biosana S.p.A. (BIT:SVS)
Italy · Delayed Price · Currency is EUR 8.28
0.00 (0.00%)
At close: Mar 27, 2026
Svas Biosana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | - | - | - |
| Mar 26, 2026 | 8.02 | 8.28 | 8.02 | 8.28 | 8.28 | - | 1,847 |
| Mar 25, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | - |
| Mar 24, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | - |
| Mar 23, 2026 | 8.22 | 8.28 | 8.02 | 8.28 | 8.28 | 2.22% | 1,427 |
| Mar 20, 2026 | 7.94 | 8.10 | 7.92 | 8.10 | 8.10 | -0.74% | 1,280 |
| Mar 19, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - | - |
| Mar 18, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - | 5,500 |
| Mar 17, 2026 | 8.14 | 8.16 | 8.14 | 8.16 | 8.16 | 0.25% | 1,009 |
| Mar 16, 2026 | 8.02 | 8.14 | 8.00 | 8.14 | 8.14 | -1.21% | 869 |
| Mar 13, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - | - |
| Mar 12, 2026 | 7.98 | 8.24 | 7.90 | 8.24 | 8.24 | 0.98% | 1,232 |
| Mar 11, 2026 | 8.06 | 8.16 | 7.90 | 8.16 | 8.16 | -0.24% | 3,400 |
| Mar 10, 2026 | 8.24 | 8.24 | 7.96 | 8.18 | 8.18 | -0.73% | 3,702 |
| Mar 9, 2026 | 8.28 | 8.50 | 7.76 | 8.24 | 8.24 | -4.41% | 18,981 |
| Mar 6, 2026 | 8.56 | 8.92 | 8.56 | 8.62 | 8.62 | 2.38% | 4,832 |
| Mar 5, 2026 | 8.72 | 8.72 | 8.42 | 8.42 | 8.42 | -1.86% | 4,538 |
| Mar 4, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - | - |
| 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 |