Sbe - Varvit - Societa' Per Azioni (BIT:VARV)
Italy · Delayed Price · Currency is EUR 7.10
-0.25 (-3.40%)
At close: May 29, 2026
BIT:VARV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| May 27, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | 600 |
| May 26, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| May 25, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| May 22, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| May 21, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.01% | 400 |
| May 20, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| May 19, 2026 | 7.60 | 7.60 | 7.45 | 7.45 | 7.45 | -3.87% | 1,600 |
| May 18, 2026 | 7.20 | 7.75 | 7.20 | 7.75 | 7.75 | 9.11% | 1,600 |
| May 15, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.10 | - | - |
| May 14, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.10 | - | - |
| May 13, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.10 | - | - |
| May 12, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.10 | - | - |
| May 11, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.10 | - | - |
| May 8, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.10 | - | - |
| May 7, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.10 | - | - |
| May 6, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.10 | - | - |
| May 5, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.10 | - | - |
| May 4, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.10 | -1.99% | 400 |
| Apr 30, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.25 | -1.95% | 400 |
| Apr 29, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.39 | 1.32% | 400 |
| Apr 28, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.29 | - | - |
| Apr 27, 2026 | 7.75 | 7.75 | 7.60 | 7.60 | 7.29 | -3.80% | 600 |
| Apr 24, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.58 | - | - |
| Apr 23, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.58 | - | - |
| Apr 22, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.58 | 8.22% | 600 |
| Apr 21, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.01 | - | - |
| Apr 20, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.01 | - | - |
| Apr 17, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.01 | - | - |
| Apr 16, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.01 | -2.01% | 200 |
| Apr 15, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.15 | - | - |
| Apr 14, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.15 | - | - |
| Apr 13, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.15 | - | - |
| Apr 10, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.15 | - | - |
| Apr 9, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.15 | - | - |
| Apr 8, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.15 | - | - |
| Apr 7, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.15 | - | - |
| Apr 2, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.15 | -1.97% | 400 |
| Apr 1, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.29 | - | - |
| Mar 31, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.29 | - | - |
| Mar 30, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.29 | 1.33% | 200 |
| Mar 27, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.20 | - | - |
| Mar 26, 2026 | 7.65 | 7.65 | 7.50 | 7.50 | 7.20 | -0.66% | 600 |
| Mar 25, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.25 | - | - |
| Mar 24, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.25 | - | - |
| Mar 23, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.25 | - | - |
| Mar 20, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.25 | - | - |
| Mar 19, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.25 | - | - |
| Mar 18, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.25 | - | - |
| Mar 17, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.25 | - | - |