Sbe - Varvit - Societa' Per Azioni (BIT:VARV)
Italy · Delayed Price · Currency is EUR 7.10
-0.05 (-0.70%)
At close: Aug 11, 2026
BIT:VARV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 7.05 | 7.25 | 7.05 | 7.10 | 7.10 | -0.70% | 1,000 |
| Aug 10, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Aug 7, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -2.05% | 400 |
| Aug 6, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Aug 5, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Aug 4, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Aug 3, 2026 | 7.10 | 7.30 | 7.10 | 7.30 | 7.30 | 0.69% | 400 |
| Jul 31, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Jul 30, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1.40% | 200 |
| Jul 29, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 1.42% | 200 |
| Jul 28, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Jul 27, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Jul 24, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Jul 23, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Jul 22, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | 36,200 |
| Jul 21, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Jul 20, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Jul 17, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 400 |
| Jul 16, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -1.39% | 600 |
| Jul 15, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Jul 14, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Jul 13, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -2.04% | 200 |
| Jul 10, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Jul 9, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Jul 8, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Jul 7, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Jul 6, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | 60,600 |
| Jul 3, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Jul 2, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Jul 1, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Jun 30, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Jun 29, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Jun 26, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Jun 25, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | 200 |
| Jun 24, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Jun 23, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Jun 22, 2026 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | -0.68% | 400 |
| Jun 19, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 200 |
| Jun 18, 2026 | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | -1.33% | 1,400 |
| Jun 17, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.35% | 800 |
| Jun 16, 2026 | 7.40 | 7.50 | 7.40 | 7.40 | 7.40 | - | 1,000 |
| Jun 15, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Jun 12, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Jun 11, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Jun 10, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Jun 9, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Jun 8, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Jun 5, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Jun 4, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Jun 3, 2026 | 7.30 | 7.40 | 7.30 | 7.40 | 7.40 | 1.37% | 1,200 |