Svas Biosana S.p.A. (BIT:SVS)
Italy · Delayed Price · Currency is EUR 8.98
-0.26 (-2.81%)
At close: Jul 7, 2026
Svas Biosana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 8.90 | 9.04 | 8.80 | 8.80 | 8.80 | -2.87% | 871 |
| Jun 25, 2026 | 9.04 | 9.06 | 8.90 | 9.06 | 9.06 | 0.22% | 548 |
| Jun 24, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - | 1,026 |
| Jun 23, 2026 | 9.16 | 9.44 | 9.02 | 9.04 | 9.04 | -2.38% | 8,084 |
| Jun 22, 2026 | 9.38 | 9.38 | 9.26 | 9.26 | 9.26 | -1.49% | 15,534 |
| Jun 19, 2026 | 9.44 | 9.44 | 9.22 | 9.40 | 9.40 | 0.21% | 6,923 |
| Jun 18, 2026 | 9.38 | 9.44 | 9.22 | 9.38 | 9.38 | 1.96% | 1,581 |
| Jun 17, 2026 | 9.50 | 9.50 | 9.20 | 9.20 | 9.20 | -1.50% | 1,358 |
| Jun 16, 2026 | 9.50 | 9.50 | 9.34 | 9.34 | 9.34 | -0.64% | 2,763 |
| Jun 15, 2026 | 9.30 | 9.60 | 9.22 | 9.40 | 9.40 | -0.42% | 1,612 |
| Jun 12, 2026 | 9.74 | 9.74 | 9.44 | 9.44 | 9.44 | -3.08% | 1,368 |
| Jun 11, 2026 | 9.78 | 9.78 | 9.62 | 9.74 | 9.74 | -0.20% | 1,420 |
| Jun 10, 2026 | 9.50 | 9.78 | 9.50 | 9.76 | 9.76 | 2.95% | 9,017 |
| Jun 9, 2026 | 9.24 | 9.48 | 9.24 | 9.48 | 9.48 | 1.28% | 689 |
| Jun 8, 2026 | 9.16 | 9.38 | 9.16 | 9.36 | 9.36 | -0.21% | 4,469 |
| Jun 5, 2026 | 9.46 | 9.46 | 9.30 | 9.38 | 9.38 | -1.05% | 1,287 |
| Jun 4, 2026 | 9.38 | 9.48 | 9.32 | 9.48 | 9.48 | 1.72% | 2,222 |
| Jun 3, 2026 | 9.34 | 9.44 | 9.06 | 9.32 | 9.32 | -0.64% | 3,773 |
| Jun 2, 2026 | 9.36 | 9.60 | 9.36 | 9.38 | 9.38 | 0.43% | 1,356 |
| Jun 1, 2026 | 9.06 | 9.84 | 9.06 | 9.34 | 9.34 | 5.18% | 7,654 |
| May 29, 2026 | 9.00 | 9.08 | 8.98 | 9.08 | 8.88 | 0.67% | 1,460 |
| May 28, 2026 | 9.06 | 9.08 | 9.02 | 9.02 | 8.82 | -0.44% | 1,366 |
| May 27, 2026 | 9.06 | 9.06 | 8.92 | 9.06 | 8.86 | -0.22% | 1,094 |
| May 26, 2026 | 9.06 | 9.08 | 9.04 | 9.08 | 8.88 | 0.22% | 2,424 |
| May 25, 2026 | 9.04 | 9.06 | 9.04 | 9.06 | 8.86 | 0.67% | 4,327 |
| May 22, 2026 | 9.04 | 9.04 | 8.88 | 9.00 | 8.80 | -0.66% | 611 |
| May 21, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 8.86 | - | 180 |
| May 20, 2026 | 8.88 | 9.06 | 8.88 | 9.06 | 8.86 | 2.03% | 858 |
| May 19, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.68 | -1.33% | 502 |
| May 18, 2026 | 8.96 | 9.00 | 8.96 | 9.00 | 8.80 | - | 1,201 |
| May 15, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.80 | - | - |
| May 14, 2026 | 8.88 | 9.02 | 8.88 | 9.00 | 8.80 | 2.27% | 9,135 |
| May 13, 2026 | 8.98 | 8.98 | 8.80 | 8.80 | 8.61 | -2.22% | 1,100 |
| May 12, 2026 | 9.00 | 9.04 | 8.90 | 9.00 | 8.80 | -0.66% | 3,482 |
| May 11, 2026 | 9.00 | 9.06 | 8.90 | 9.06 | 8.86 | 0.89% | 854 |
| May 8, 2026 | 9.00 | 9.00 | 8.98 | 8.98 | 8.78 | -1.10% | 1,500 |
| May 7, 2026 | 9.08 | 9.10 | 8.90 | 9.08 | 8.88 | -0.22% | 781 |
| May 6, 2026 | 8.96 | 9.10 | 8.96 | 9.10 | 8.90 | - | 610 |
| May 5, 2026 | 8.98 | 9.10 | 8.98 | 9.10 | 8.90 | - | 294 |
| May 4, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.90 | - | 350 |
| Apr 30, 2026 | 9.00 | 9.16 | 9.00 | 9.10 | 8.90 | -0.66% | 1,019 |
| Apr 29, 2026 | 9.04 | 9.18 | 9.04 | 9.16 | 8.96 | 1.10% | 447 |
| Apr 28, 2026 | 9.18 | 9.18 | 9.06 | 9.06 | 8.86 | - | 47 |