Svas Biosana S.p.A. (BIT:SVS)
Italy · Delayed Price · Currency is EUR 8.00
0.00 (0.00%)
At close: Oct 16, 2026
Svas Biosana Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 50 |
| Oct 14, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 200 |
| Oct 13, 2026 | 7.76 | 8.00 | 7.76 | 8.00 | 8.00 | - | 160 |
| Oct 12, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Oct 9, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.27% | 199 |
| Oct 8, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Oct 7, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Oct 6, 2026 | 7.84 | 7.92 | 7.70 | 7.90 | 7.90 | 0.77% | 748 |
| Oct 5, 2026 | 7.74 | 7.84 | 7.74 | 7.84 | 7.84 | 0.51% | 553 |
| Oct 2, 2026 | 7.82 | 7.82 | 7.80 | 7.80 | 7.80 | -2.50% | 38 |
| Oct 1, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 300 |
| Sep 30, 2026 | 7.98 | 8.00 | 7.98 | 8.00 | 8.00 | -0.25% | 250 |
| Sep 29, 2026 | 7.84 | 8.02 | 7.84 | 8.02 | 8.02 | 2.30% | 1,010 |
| Sep 28, 2026 | 7.84 | 8.02 | 7.84 | 7.84 | 7.84 | -2.49% | 360 |
| Sep 25, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - | - |
| Sep 24, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - | - |
| Sep 23, 2026 | 7.90 | 8.04 | 7.90 | 8.04 | 8.04 | - | 300 |
| Sep 22, 2026 | 7.96 | 8.04 | 7.84 | 8.04 | 8.04 | - | 1,651 |
| Sep 21, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.75% | 1,200 |
| Sep 18, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -0.75% | 125 |
| Sep 17, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - | - |
| Sep 16, 2026 | 8.02 | 8.04 | 8.02 | 8.04 | 8.04 | 2.81% | 1,300 |
| Sep 15, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -2.01% | 100 |
| Sep 14, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - | - |
| Sep 11, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - | - |
| Sep 10, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -0.50% | 4,000 |
| Sep 9, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - | 500 |
| Sep 8, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -0.74% | 100 |
| Sep 7, 2026 | 7.98 | 8.08 | 7.74 | 8.08 | 8.08 | 1.25% | 1,211 |
| 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 |