Sabaf S.p.A. (BIT:SAB)
Italy
· Delayed Price · Currency is EUR 14.10
+0.05 (0.36%)
Dec 5, 2025, 5:54 PM CET
Sabaf Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.15 | 14.20 | 13.95 | 14.10 | 14.10 | 0.36% | 2,405 |
| Dec 4, 2025 | 13.90 | 14.10 | 13.85 | 14.05 | 14.05 | 1.81% | 12,906 |
| Dec 3, 2025 | 13.65 | 13.85 | 13.45 | 13.80 | 13.80 | - | 5,473 |
| Dec 2, 2025 | 13.70 | 13.95 | 13.70 | 13.80 | 13.80 | - | 15,573 |
| Dec 1, 2025 | 13.80 | 13.80 | 13.65 | 13.80 | 13.80 | - | 5,005 |
| Nov 28, 2025 | 13.65 | 13.95 | 13.55 | 13.80 | 13.80 | 1.85% | 2,803 |
| Nov 27, 2025 | 13.55 | 13.70 | 13.45 | 13.55 | 13.55 | 0.74% | 2,808 |
| Nov 26, 2025 | 13.60 | 13.60 | 13.45 | 13.45 | 13.45 | -1.10% | 2,351 |
| Nov 25, 2025 | 13.50 | 13.60 | 13.45 | 13.60 | 13.60 | 0.74% | 2,495 |
| Nov 24, 2025 | 13.60 | 13.70 | 13.45 | 13.50 | 13.50 | - | 4,161 |
| Nov 21, 2025 | 13.35 | 13.50 | 13.35 | 13.50 | 13.50 | 0.37% | 3,679 |
| Nov 20, 2025 | 13.60 | 13.65 | 13.45 | 13.45 | 13.45 | -0.37% | 3,508 |
| Nov 19, 2025 | 13.70 | 13.70 | 13.50 | 13.50 | 13.50 | -1.82% | 3,477 |
| Nov 18, 2025 | 13.65 | 13.75 | 13.55 | 13.75 | 13.75 | 0.36% | 3,428 |
| Nov 17, 2025 | 13.70 | 13.70 | 13.65 | 13.70 | 13.70 | - | 1,853 |
| Nov 14, 2025 | 13.95 | 13.95 | 13.65 | 13.70 | 13.70 | -1.08% | 5,037 |
| Nov 13, 2025 | 14.00 | 14.00 | 13.85 | 13.85 | 13.85 | -1.07% | 6,172 |
| Nov 12, 2025 | 13.90 | 14.00 | 13.85 | 14.00 | 14.00 | - | 4,326 |
| Nov 11, 2025 | 13.90 | 14.00 | 13.75 | 14.00 | 14.00 | 1.45% | 3,053 |
| Nov 10, 2025 | 13.70 | 13.85 | 13.70 | 13.80 | 13.80 | 0.36% | 723 |
| Nov 7, 2025 | 13.70 | 14.00 | 13.65 | 13.75 | 13.75 | - | 4,681 |
| Nov 6, 2025 | 13.90 | 13.90 | 13.75 | 13.75 | 13.75 | -1.79% | 3,894 |
| Nov 5, 2025 | 14.10 | 14.10 | 13.85 | 14.00 | 14.00 | - | 2,656 |
| Nov 4, 2025 | 13.85 | 14.00 | 13.85 | 14.00 | 14.00 | - | 1,948 |
| Nov 3, 2025 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | - | 2,318 |
| Oct 31, 2025 | 13.85 | 14.00 | 13.80 | 14.00 | 14.00 | 0.36% | 2,659 |
| Oct 30, 2025 | 13.90 | 13.95 | 13.80 | 13.95 | 13.95 | 0.72% | 782 |
| Oct 29, 2025 | 13.85 | 14.00 | 13.85 | 13.85 | 13.85 | 0.73% | 1,194 |
| Oct 28, 2025 | 13.75 | 14.00 | 13.75 | 13.75 | 13.75 | -1.08% | 4,651 |
| Oct 27, 2025 | 13.80 | 14.05 | 13.80 | 13.90 | 13.90 | -0.36% | 5,318 |
| Oct 24, 2025 | 13.80 | 14.00 | 13.70 | 13.95 | 13.95 | - | 5,748 |
| Oct 23, 2025 | 13.85 | 14.00 | 13.85 | 13.95 | 13.95 | 0.36% | 5,619 |
| Oct 22, 2025 | 14.00 | 14.00 | 13.90 | 13.90 | 13.90 | -0.71% | 3,703 |
| Oct 21, 2025 | 14.00 | 14.00 | 13.95 | 14.00 | 14.00 | 0.72% | 10,039 |
| Oct 20, 2025 | 13.90 | 14.00 | 13.85 | 13.90 | 13.90 | -0.71% | 1,154 |
| Oct 17, 2025 | 13.85 | 14.00 | 13.80 | 14.00 | 14.00 | 0.36% | 5,483 |
| Oct 16, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - | 300 |
| Oct 15, 2025 | 14.05 | 14.10 | 13.90 | 13.95 | 13.95 | -1.76% | 5,027 |
| Oct 14, 2025 | 14.00 | 14.20 | 14.00 | 14.20 | 14.20 | 0.35% | 10,280 |
| Oct 13, 2025 | 14.00 | 14.15 | 13.95 | 14.15 | 14.15 | 1.80% | 1,731 |
| Oct 10, 2025 | 13.80 | 14.15 | 13.75 | 13.90 | 13.90 | 0.72% | 3,962 |
| Oct 9, 2025 | 14.10 | 14.30 | 13.80 | 13.80 | 13.80 | -1.43% | 3,965 |
| Oct 8, 2025 | 13.95 | 14.15 | 13.75 | 14.00 | 14.00 | -0.71% | 11,327 |
| Oct 7, 2025 | 14.10 | 14.10 | 14.00 | 14.10 | 14.10 | -0.35% | 1,396 |
| Oct 6, 2025 | 14.10 | 14.20 | 13.80 | 14.15 | 14.15 | -0.70% | 5,835 |
| Oct 3, 2025 | 13.80 | 14.25 | 13.80 | 14.25 | 14.25 | 0.35% | 14,197 |
| Oct 2, 2025 | 14.10 | 14.20 | 13.95 | 14.20 | 14.20 | 0.71% | 1,848 |
| Oct 1, 2025 | 13.85 | 14.10 | 13.75 | 14.10 | 14.10 | 2.55% | 5,144 |
| Sep 30, 2025 | 13.75 | 13.85 | 13.75 | 13.75 | 13.75 | 0.73% | 4,444 |
| Sep 29, 2025 | 14.00 | 14.00 | 13.65 | 13.65 | 13.65 | -2.50% | 5,540 |
| Sep 26, 2025 | 13.95 | 14.00 | 13.70 | 14.00 | 14.00 | -0.71% | 3,270 |
| Sep 25, 2025 | 13.80 | 14.10 | 13.80 | 14.10 | 14.10 | 2.92% | 51,426 |
| Sep 24, 2025 | 14.00 | 14.00 | 13.60 | 13.70 | 13.70 | -1.44% | 43,692 |
| Sep 23, 2025 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | 1.46% | 3,018 |
| Sep 22, 2025 | 14.20 | 14.20 | 13.70 | 13.70 | 13.70 | -2.84% | 6,849 |
| Sep 19, 2025 | 14.10 | 14.15 | 14.05 | 14.10 | 14.10 | -0.70% | 1,760 |
| Sep 18, 2025 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | 0.71% | 21,308 |
| Sep 17, 2025 | 14.30 | 14.35 | 14.10 | 14.10 | 14.10 | -1.40% | 11,106 |
| Sep 16, 2025 | 14.45 | 14.45 | 14.30 | 14.30 | 14.30 | -0.69% | 21,998 |
| Sep 15, 2025 | 14.45 | 14.55 | 14.25 | 14.40 | 14.40 | -0.35% | 14,849 |
| Sep 12, 2025 | 14.30 | 14.45 | 14.30 | 14.45 | 14.45 | 0.70% | 22,211 |
| Sep 11, 2025 | 14.45 | 14.50 | 14.35 | 14.35 | 14.35 | - | 3,464 |
| Sep 10, 2025 | 14.40 | 14.50 | 14.35 | 14.35 | 14.35 | -0.69% | 4,354 |
| Sep 9, 2025 | 14.35 | 14.45 | 14.15 | 14.45 | 14.45 | 1.05% | 4,000 |
| Sep 8, 2025 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | - | 1,785 |
| Sep 5, 2025 | 14.15 | 14.45 | 14.10 | 14.30 | 14.30 | 0.35% | 23,974 |
| Sep 4, 2025 | 14.35 | 14.50 | 14.20 | 14.25 | 14.25 | -1.72% | 6,810 |
| Sep 3, 2025 | 14.40 | 14.50 | 14.15 | 14.50 | 14.50 | 0.69% | 5,980 |
| Sep 2, 2025 | 14.30 | 14.40 | 14.25 | 14.40 | 14.40 | 0.35% | 3,535 |
| Sep 1, 2025 | 14.20 | 14.35 | 14.20 | 14.35 | 14.35 | 1.06% | 4,385 |
| Aug 29, 2025 | 14.20 | 14.30 | 14.10 | 14.20 | 14.20 | 0.35% | 6,499 |
| Aug 28, 2025 | 14.20 | 14.20 | 14.05 | 14.15 | 14.15 | -0.35% | 23,240 |
| Aug 27, 2025 | 14.25 | 14.25 | 14.20 | 14.20 | 14.20 | -1.39% | 1,847 |
| Aug 26, 2025 | 14.40 | 14.40 | 14.25 | 14.40 | 14.40 | - | 3,958 |
| Aug 25, 2025 | 14.15 | 14.40 | 14.10 | 14.40 | 14.40 | 2.49% | 7,118 |
| Aug 22, 2025 | 14.30 | 14.30 | 14.05 | 14.05 | 14.05 | -1.06% | 5,691 |
| Aug 21, 2025 | 14.25 | 14.25 | 14.10 | 14.20 | 14.20 | -0.35% | 2,009 |
| Aug 20, 2025 | 14.00 | 14.25 | 14.00 | 14.25 | 14.25 | 1.06% | 3,555 |
| Aug 19, 2025 | 14.00 | 14.10 | 13.85 | 14.10 | 14.10 | 0.71% | 1,792 |
| Aug 18, 2025 | 14.35 | 14.35 | 14.00 | 14.00 | 14.00 | - | 5,972 |
| Aug 14, 2025 | 13.70 | 14.00 | 13.60 | 14.00 | 14.00 | 2.94% | 8,187 |
| Aug 13, 2025 | 13.60 | 13.65 | 13.55 | 13.60 | 13.60 | - | 21,111 |
| Aug 12, 2025 | 13.80 | 13.80 | 13.60 | 13.60 | 13.60 | -1.45% | 3,609 |
| Aug 11, 2025 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | 0.73% | 7,447 |
| Aug 8, 2025 | 13.85 | 13.85 | 13.60 | 13.70 | 13.70 | -0.36% | 25,639 |
| Aug 7, 2025 | 13.65 | 13.75 | 13.60 | 13.75 | 13.75 | 0.36% | 28,131 |
| Aug 6, 2025 | 13.60 | 13.80 | 13.55 | 13.70 | 13.70 | 0.74% | 11,126 |
| Aug 5, 2025 | 13.60 | 13.85 | 13.60 | 13.60 | 13.60 | -0.37% | 12,481 |
| Aug 4, 2025 | 13.50 | 13.80 | 13.50 | 13.65 | 13.65 | 0.74% | 8,377 |
| Aug 1, 2025 | 13.80 | 13.80 | 13.45 | 13.55 | 13.55 | -1.09% | 9,844 |
| Jul 31, 2025 | 14.25 | 14.35 | 13.00 | 13.70 | 13.70 | -4.86% | 63,272 |
| Jul 30, 2025 | 14.35 | 14.50 | 14.00 | 14.40 | 14.40 | - | 55,439 |
| Jul 29, 2025 | 14.55 | 14.55 | 14.20 | 14.40 | 14.40 | -0.69% | 7,109 |
| Jul 28, 2025 | 14.50 | 14.55 | 14.25 | 14.50 | 14.50 | 1.05% | 3,152 |
| Jul 25, 2025 | 14.10 | 14.35 | 14.10 | 14.35 | 14.35 | 1.06% | 905 |
| Jul 24, 2025 | 14.05 | 14.20 | 14.00 | 14.20 | 14.20 | 0.35% | 3,485 |
| Jul 23, 2025 | 14.20 | 14.30 | 14.15 | 14.15 | 14.15 | - | 1,838 |
| Jul 22, 2025 | 14.30 | 14.35 | 14.10 | 14.15 | 14.15 | -1.39% | 4,500 |
| Jul 21, 2025 | 14.40 | 14.45 | 14.35 | 14.35 | 14.35 | -0.35% | 1,270 |
| Jul 18, 2025 | 14.40 | 14.50 | 14.35 | 14.40 | 14.40 | 0.70% | 3,385 |