Sbe - Varvit - Societa' Per Azioni (BIT:VARV)
Italy · Delayed Price · Currency is EUR 7.95
0.00 (0.00%)
At close: Aug 1, 2025, 5:30 PM CET
BIT:VARV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | - | - | - |
| Aug 11, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | - | - | - |
| Aug 8, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | - | 1.27% | 400 |
| Aug 7, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | - | - | - |
| Aug 6, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | - | - | - |
| Aug 5, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | - | -1.86% | 200 |
| Aug 4, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | - | 1.26% | 400 |
| Aug 1, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | - | - | - |
| Jul 31, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | - | - | - |
| Jul 30, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | - | - | - |
| Jul 29, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | - | - | - |
| Jul 28, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | - | - | - |
| Jul 25, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | - | - | - |
| Jul 24, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | - | - | - |
| Jul 23, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | - | - | - |
| Jul 22, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | - | -1.85% | 200 |
| Jul 21, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | - | - | - |
| Jul 18, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | - | - | - |
| Jul 17, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | - | -1.82% | 400 |
| Jul 16, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | - | - | - |
| Jul 15, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | - | -1.79% | 600 |
| Jul 14, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | - | - | - |
| Jul 11, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | - | 0.60% | 600 |
| Jul 10, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | - | - | - |
| Jul 9, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | - | - | - |
| Jul 8, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | - | - | - |
| Jul 7, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | - | - | - |
| Jul 4, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | - | - | - |
| Jul 3, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | - | - | - |
| Jul 2, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | - | - | - |
| Jul 1, 2025 | 8.25 | 8.35 | 8.25 | 8.35 | - | -0.60% | 600 |
| Jun 30, 2025 | 8.45 | 8.45 | 8.40 | 8.40 | - | -1.75% | 1,800 |
| Jun 27, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | - | - | - |
| Jun 26, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | - | - | 1,600 |
| Jun 25, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | - | - | - |
| Jun 24, 2025 | 8.65 | 8.65 | 8.55 | 8.55 | - | -1.72% | 1,600 |
| Jun 23, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | - | - | - |
| Jun 20, 2025 | 8.35 | 8.80 | 8.35 | 8.70 | - | 2.35% | 6,000 |
| Jun 19, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | - | - | - |
| Jun 18, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | - | - | - |
| Jun 17, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | - | 1.19% | 200 |
| Jun 16, 2025 | 8.00 | 8.40 | 8.00 | 8.40 | - | 6.33% | 1,200 |
| Jun 13, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | - | - | - |
| Jun 12, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | - | 1.28% | 400 |
| Jun 11, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | - | - | - |
| Jun 10, 2025 | 7.95 | 8.05 | 7.80 | 7.80 | - | 6.85% | 1,000 |
| Jun 9, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | - | - | - |
| Jun 6, 2025 | 7.40 | 7.40 | 7.25 | 7.30 | - | - | 800 |
| Jun 5, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | - | - | - |
| Jun 4, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | - | 1.39% | 400 |