Svas Biosana S.p.A. (BIT:SVS)
Italy · Delayed Price · Currency is EUR 7.98
+0.14 (1.79%)
At close: Sep 4, 2026
Svas Biosana Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 7.84 | 7.98 | 7.84 | 7.98 | 7.98 | 1.79% | 2,060 |
| Sep 3, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -0.76% | 424 |
| Sep 2, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.25% | 200 |
| Sep 1, 2026 | 7.84 | 8.00 | 7.70 | 8.00 | 8.00 | - | 3,821 |
| Aug 31, 2026 | 7.98 | 8.00 | 7.98 | 8.00 | 8.00 | - | 1,487 |
| Aug 28, 2026 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | -4.08% | 1,949 |
| Aug 27, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - | 100 |
| Aug 26, 2026 | 8.28 | 8.40 | 8.04 | 8.34 | 8.34 | 1.21% | 1,486 |
| Aug 25, 2026 | 8.22 | 8.24 | 8.22 | 8.24 | 8.24 | -0.24% | 169 |
| Aug 24, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - | - |
| Aug 21, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - | - |
| Aug 20, 2026 | 8.26 | 8.28 | 7.98 | 8.26 | 8.26 | 0.73% | 752 |
| Aug 19, 2026 | 8.24 | 8.24 | 8.20 | 8.20 | 8.20 | -2.15% | 650 |
| Aug 18, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - | - |
| Aug 17, 2026 | 8.38 | 8.38 | 8.24 | 8.38 | 8.38 | - | 1,161 |
| Aug 14, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - | - |
| Aug 13, 2026 | 8.22 | 8.38 | 8.14 | 8.38 | 8.38 | - | 2,291 |
| Aug 12, 2026 | 8.28 | 8.38 | 8.24 | 8.38 | 8.38 | 1.21% | 3,274 |
| Aug 11, 2026 | 8.14 | 8.28 | 8.10 | 8.28 | 8.28 | 0.24% | 3,607 |
| Aug 10, 2026 | 8.12 | 8.28 | 8.04 | 8.26 | 8.26 | -0.72% | 4,898 |
| Aug 7, 2026 | 8.44 | 8.44 | 8.04 | 8.32 | 8.32 | -1.19% | 3,805 |
| Aug 6, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - | 333 |
| Aug 5, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -0.24% | 3 |
| Aug 4, 2026 | 8.36 | 8.50 | 8.36 | 8.44 | 8.44 | -1.63% | 705 |
| Aug 3, 2026 | 8.12 | 8.76 | 8.12 | 8.58 | 8.58 | -2.28% | 1,748 |
| Jul 31, 2026 | 8.60 | 8.78 | 8.60 | 8.78 | 8.78 | 1.15% | 456 |
| Jul 30, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - | - |
| Jul 29, 2026 | 8.62 | 8.70 | 8.32 | 8.68 | 8.68 | 0.70% | 2,681 |
| Jul 28, 2026 | 8.78 | 8.78 | 8.60 | 8.62 | 8.62 | -1.15% | 988 |
| Jul 27, 2026 | 8.62 | 8.72 | 8.62 | 8.72 | 8.72 | 2.59% | 920 |
| Jul 24, 2026 | 8.88 | 8.90 | 8.24 | 8.50 | 8.50 | -1.85% | 5,165 |
| Jul 23, 2026 | 8.70 | 8.70 | 8.66 | 8.66 | 8.66 | -5.87% | 6,254 |
| Jul 22, 2026 | 8.92 | 9.20 | 8.66 | 9.20 | 9.20 | 5.50% | 937 |
| Jul 21, 2026 | 8.90 | 8.98 | 8.64 | 8.72 | 8.72 | -3.75% | 2,149 |
| Jul 20, 2026 | 8.82 | 9.06 | 8.82 | 9.06 | 9.06 | 0.89% | 129 |
| Jul 17, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 2.05% | 90 |
| Jul 16, 2026 | 9.00 | 9.00 | 8.80 | 8.80 | 8.80 | -2.22% | 919 |
| Jul 15, 2026 | 8.90 | 9.00 | 8.90 | 9.00 | 9.00 | 2.27% | 4,444 |
| Jul 14, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.23% | 200 |
| Jul 13, 2026 | 8.90 | 8.90 | 8.82 | 8.82 | 8.82 | -0.90% | 210 |
| Jul 10, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.68% | 150 |
| Jul 9, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0.23% | 60 |
| Jul 8, 2026 | 8.90 | 8.96 | 8.66 | 8.82 | 8.82 | -1.78% | 1,137 |
| Jul 7, 2026 | 9.08 | 9.22 | 8.98 | 8.98 | 8.98 | -2.81% | 1,700 |
| Jul 6, 2026 | 9.04 | 9.24 | 8.92 | 9.24 | 9.24 | - | 1,318 |
| Jul 3, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - | - |
| Jul 2, 2026 | 9.26 | 9.26 | 9.24 | 9.24 | 9.24 | 2.44% | 422 |
| Jul 1, 2026 | 9.06 | 9.38 | 9.02 | 9.02 | 9.02 | 0.22% | 1,526 |
| Jun 30, 2026 | 9.06 | 9.06 | 9.00 | 9.00 | 9.00 | 0.22% | 573 |
| Jun 29, 2026 | 8.82 | 8.98 | 8.82 | 8.98 | 8.98 | 2.05% | 525 |