Sbe - Varvit - Societa' Per Azioni (BIT:VARV)
Italy · Delayed Price · Currency is EUR 7.30
-0.15 (-2.01%)
At close: Apr 16, 2026
BIT:VARV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.01% | 200 |
| Apr 15, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Apr 14, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Apr 13, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Apr 10, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Apr 9, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Apr 8, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Apr 7, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Apr 2, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.97% | 400 |
| Apr 1, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Mar 31, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Mar 30, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.33% | 200 |
| Mar 27, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Mar 26, 2026 | 7.65 | 7.65 | 7.50 | 7.50 | 7.50 | -0.66% | 600 |
| Mar 25, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Mar 24, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Mar 23, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Mar 20, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Mar 19, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Mar 18, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Mar 17, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Mar 16, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Mar 13, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Mar 12, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Mar 11, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Mar 10, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.67% | 1,000 |
| Mar 9, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Mar 6, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Mar 5, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Mar 4, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Mar 3, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Mar 2, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Feb 27, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Feb 26, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Feb 25, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.32% | 200 |
| Feb 24, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 400 |
| Feb 23, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.33% | 400 |
| Feb 20, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.96% | 400 |
| Feb 19, 2026 | 7.80 | 7.80 | 7.65 | 7.65 | 7.65 | -1.92% | 1,600 |
| Feb 18, 2026 | 7.35 | 7.80 | 7.30 | 7.80 | 7.80 | 4.00% | 1,800 |
| Feb 17, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Feb 16, 2026 | 7.80 | 7.80 | 7.50 | 7.50 | 7.50 | -2.60% | 2,800 |
| Feb 13, 2026 | 7.45 | 7.70 | 7.45 | 7.70 | 7.70 | 4.76% | 400 |
| Feb 12, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 1.38% | 200 |
| Feb 11, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Feb 10, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Feb 9, 2026 | 7.25 | 7.25 | 6.85 | 7.25 | 7.25 | -2.03% | 2,600 |
| Feb 6, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Feb 5, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Feb 4, 2026 | 7.55 | 7.70 | 7.40 | 7.40 | 7.40 | -0.67% | 2,600 |