Sbe - Varvit - Societa' Per Azioni (BIT:VARV)
Italy · Delayed Price · Currency is EUR 7.45
-0.30 (-3.87%)
Last updated: Sep 22, 2025, 9:42 AM CET
BIT:VARV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.31% | 200 |
| Sep 18, 2025 | 7.50 | 7.65 | 7.50 | 7.65 | 7.65 | - | 800 |
| Sep 17, 2025 | 7.75 | 7.95 | 7.65 | 7.65 | 7.65 | -3.16% | 3,200 |
| Sep 16, 2025 | 7.75 | 7.95 | 7.75 | 7.90 | 7.90 | 3.27% | 1,200 |
| Sep 15, 2025 | 7.75 | 7.95 | 7.60 | 7.65 | 7.65 | -3.16% | 2,800 |
| Sep 12, 2025 | 7.65 | 8.00 | 7.65 | 7.90 | 7.90 | 1.28% | 2,400 |
| Sep 11, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Sep 10, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Sep 9, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Sep 8, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Sep 5, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Sep 4, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.89% | 400 |
| Sep 3, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Sep 2, 2025 | 8.10 | 8.10 | 7.95 | 7.95 | 7.95 | 1.27% | 800 |
| Sep 1, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Aug 29, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Aug 28, 2025 | 7.75 | 7.85 | 7.75 | 7.85 | 7.85 | -0.63% | 800 |
| Aug 27, 2025 | 7.80 | 8.15 | 7.80 | 7.90 | 7.90 | 2.60% | 800 |
| Aug 26, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Aug 25, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.91% | 200 |
| Aug 22, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Aug 21, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Aug 20, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Aug 19, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.88% | 400 |
| Aug 18, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Aug 14, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Aug 13, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Aug 12, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Aug 11, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Aug 8, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.27% | 400 |
| Aug 7, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Aug 6, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Aug 5, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.86% | 200 |
| Aug 4, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.26% | 400 |
| Aug 1, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Jul 31, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Jul 30, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Jul 29, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Jul 28, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Jul 25, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Jul 24, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Jul 23, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Jul 22, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.85% | 200 |
| Jul 21, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Jul 18, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Jul 17, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.82% | 400 |
| Jul 16, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Jul 15, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.79% | 600 |
| Jul 14, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Jul 11, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.60% | 600 |