Svas Biosana S.p.A. (BIT:SVS)
Italy · Delayed Price · Currency is EUR 9.02
-0.04 (-0.44%)
Last updated: May 28, 2026, 1:15 PM CET
Svas Biosana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 9.06 | 9.06 | 8.92 | 9.06 | 9.06 | -0.22% | 1,094 |
| May 26, 2026 | 9.06 | 9.08 | 9.04 | 9.08 | 9.08 | 0.22% | 2,424 |
| May 25, 2026 | 9.04 | 9.06 | 9.04 | 9.06 | 9.06 | 0.67% | 4,327 |
| May 22, 2026 | 9.04 | 9.04 | 8.88 | 9.00 | 9.00 | -0.66% | 611 |
| May 21, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - | 180 |
| May 20, 2026 | 8.88 | 9.06 | 8.88 | 9.06 | 9.06 | 2.03% | 858 |
| May 19, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -1.33% | 502 |
| May 18, 2026 | 8.96 | 9.00 | 8.96 | 9.00 | 9.00 | - | 1,201 |
| May 15, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| May 14, 2026 | 8.88 | 9.02 | 8.88 | 9.00 | 9.00 | 2.27% | 9,135 |
| May 13, 2026 | 8.98 | 8.98 | 8.80 | 8.80 | 8.80 | -2.22% | 1,100 |
| May 12, 2026 | 9.00 | 9.04 | 8.90 | 9.00 | 9.00 | -0.66% | 3,482 |
| May 11, 2026 | 9.00 | 9.06 | 8.90 | 9.06 | 9.06 | 0.89% | 854 |
| May 8, 2026 | 9.00 | 9.00 | 8.98 | 8.98 | 8.98 | -1.10% | 1,500 |
| May 7, 2026 | 9.08 | 9.10 | 8.90 | 9.08 | 9.08 | -0.22% | 781 |
| May 6, 2026 | 8.96 | 9.10 | 8.96 | 9.10 | 9.10 | - | 610 |
| May 5, 2026 | 8.98 | 9.10 | 8.98 | 9.10 | 9.10 | - | 294 |
| May 4, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 350 |
| Apr 30, 2026 | 9.00 | 9.16 | 9.00 | 9.10 | 9.10 | -0.66% | 1,019 |
| Apr 29, 2026 | 9.04 | 9.18 | 9.04 | 9.16 | 9.16 | 1.10% | 447 |
| Apr 28, 2026 | 9.18 | 9.18 | 9.06 | 9.06 | 9.06 | - | 47 |
| Apr 27, 2026 | 9.12 | 9.18 | 9.06 | 9.06 | 9.06 | -0.66% | 2,264 |
| Apr 24, 2026 | 9.10 | 9.12 | 9.00 | 9.12 | 9.12 | - | 520 |
| Apr 23, 2026 | 8.96 | 9.12 | 8.94 | 9.12 | 9.12 | 1.79% | 22,986 |
| Apr 22, 2026 | 9.00 | 9.18 | 8.94 | 8.96 | 8.96 | -0.22% | 63,460 |
| Apr 21, 2026 | 8.98 | 9.00 | 8.92 | 8.98 | 8.98 | 1.58% | 7,875 |
| Apr 20, 2026 | 8.98 | 8.98 | 8.84 | 8.84 | 8.84 | -1.78% | 8,000 |
| Apr 17, 2026 | 8.96 | 9.00 | 8.80 | 9.00 | 9.00 | - | 6,182 |
| Apr 16, 2026 | 9.06 | 9.18 | 8.92 | 9.00 | 9.00 | - | 7,739 |
| Apr 15, 2026 | 8.88 | 9.00 | 8.88 | 9.00 | 9.00 | 1.58% | 6,889 |
| Apr 14, 2026 | 8.58 | 8.88 | 8.58 | 8.86 | 8.86 | 3.02% | 8,376 |
| Apr 13, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.69% | 2,100 |
| Apr 10, 2026 | 8.58 | 8.78 | 8.50 | 8.66 | 8.66 | 0.93% | 1,297 |
| Apr 9, 2026 | 8.42 | 8.60 | 8.32 | 8.58 | 8.58 | 1.90% | 2,371 |
| Apr 8, 2026 | 8.34 | 8.42 | 8.24 | 8.42 | 8.42 | - | 2,746 |
| Apr 7, 2026 | 8.24 | 8.42 | 8.20 | 8.42 | 8.42 | - | 2,101 |
| Apr 2, 2026 | 8.10 | 8.42 | 8.10 | 8.42 | 8.42 | 0.72% | 1,850 |
| Apr 1, 2026 | 8.12 | 8.36 | 8.10 | 8.36 | 8.36 | - | 2,949 |
| Mar 31, 2026 | 8.26 | 8.36 | 8.02 | 8.36 | 8.36 | - | 1,094 |
| Mar 30, 2026 | 8.28 | 8.36 | 8.28 | 8.36 | 8.36 | 0.97% | 251 |
| Mar 27, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | 155 |
| 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 |