Skip to main content
Siav S.p.A. (BIT:SIAV)
Italy flag Italy · Delayed Price · Currency is EUR
2.460
-0.020 (-0.81%)
At close: Mar 6, 2026

Siav S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.442.462.262.422.42-2.42%15,000
Mar 5, 20262.502.602.442.482.48-2.36%13,000
Mar 4, 20262.622.622.522.542.54-2.31%12,500
Mar 3, 20262.782.782.522.602.60-5.11%5,500
Mar 2, 20262.682.782.622.742.74-0.72%6,000
Feb 27, 20262.802.802.582.762.76-0.72%25,000
Feb 26, 20262.742.842.702.782.78-13,000
Feb 25, 20262.882.882.682.782.78-5.44%14,000
Feb 24, 20262.942.942.842.942.94-1.34%13,500
Feb 23, 20262.982.982.982.982.98-0.67%500
Feb 20, 20262.963.002.963.003.003.45%1,500
Feb 19, 20263.083.082.902.902.90-4.61%12,500
Feb 18, 20263.083.223.043.043.04-10,000
Feb 17, 20263.143.203.023.043.04-3.18%6,000
Feb 16, 20263.103.143.023.143.141.29%7,000
Feb 13, 20263.063.103.063.103.10-6,000
Feb 12, 20263.063.163.043.103.101.31%8,500
Feb 11, 20263.183.202.963.063.06-4.97%28,000
Feb 10, 20263.283.303.223.223.22-5,000
Feb 9, 20263.203.263.183.223.22-1.23%9,500
Feb 6, 20263.303.323.163.263.26-2.40%13,000
Feb 5, 20263.483.483.263.343.34-2.91%25,500
Feb 4, 20263.563.683.443.443.440.58%113,500
Feb 3, 20263.123.423.083.423.428.92%71,500
Feb 2, 20263.303.303.103.143.14-3.09%13,000
Jan 30, 20263.263.323.143.243.24-2.41%11,500
Jan 29, 20263.543.623.263.323.32-4.60%68,000
Jan 28, 20263.203.563.143.483.4810.83%122,000
Jan 27, 20263.303.303.103.143.14-5.42%55,000
Jan 26, 20263.703.703.323.323.32-12.63%127,500
Jan 23, 20263.323.803.303.803.8015.15%161,500
Jan 22, 20262.943.462.883.303.3014.58%213,000
Jan 21, 20262.762.902.762.882.884.35%59,500
Jan 20, 20262.742.762.722.762.761.47%4,000
Jan 19, 20262.662.742.662.722.72-17,500
Jan 16, 20262.742.802.662.722.72-0.73%14,500
Jan 15, 20262.742.782.682.742.74-2.14%5,500
Jan 14, 20262.722.802.662.802.801.45%13,000
Jan 13, 20262.702.782.662.762.76-5,000
Jan 12, 20262.702.822.662.762.76-14,000
Jan 9, 20262.742.962.682.762.762.22%23,000
Jan 8, 20262.802.802.622.702.70-2.17%9,000
Jan 7, 20262.822.822.662.762.76-15,500
Jan 6, 20262.782.842.662.762.761.47%16,000
Jan 5, 20262.782.862.682.722.72-2.16%47,500
Jan 2, 20262.502.842.502.782.7813.01%22,000
Dec 30, 20252.462.522.402.462.46-1.60%17,000
Dec 29, 20252.522.662.362.502.50-2.34%14,000
Dec 23, 20252.702.702.442.562.56-3.03%36,500
Dec 22, 20252.742.782.642.642.64-1.49%12,500
Dec 19, 20252.822.842.662.682.68-3.60%19,500
Dec 18, 20252.863.002.722.782.782.21%61,000
Dec 17, 20252.622.882.622.722.728.80%142,500
Dec 16, 20252.302.662.302.502.509.65%124,000
Dec 15, 20252.222.282.222.282.283.64%6,000
Dec 12, 20252.222.322.202.202.20-6,500
Dec 11, 20252.202.202.202.202.20--
Dec 10, 20252.182.202.182.202.20-2.65%4,000
Dec 9, 20252.282.302.262.262.26-2.59%5,000
Dec 8, 20252.242.322.162.322.323.57%7,500
Dec 5, 20252.242.242.242.242.24-500
Dec 4, 20252.242.242.242.242.24--
Dec 3, 20252.282.362.242.242.24-9,000
Dec 2, 20252.162.242.102.242.241.82%10,000
Dec 1, 20252.202.202.202.202.201.85%500
Nov 28, 20252.202.202.162.162.16-3.57%3,500
Nov 27, 20252.262.482.222.242.24-2.61%29,000
Nov 26, 20252.322.542.222.302.30-69,500
Nov 25, 20252.262.462.222.302.307.48%83,500
Nov 24, 20252.142.142.142.142.140.94%1,000
Nov 21, 20252.022.162.022.122.126.00%30,500
Nov 20, 20251.972.001.932.002.001.52%19,000
Nov 19, 20251.891.971.891.971.97-3.43%7,000
Nov 18, 20252.042.042.042.042.04-2.86%500
Nov 17, 20252.102.102.102.102.10--
Nov 14, 20252.122.242.102.102.10-0.94%15,500
Nov 13, 20252.122.122.122.122.12--
Nov 12, 20252.042.122.002.122.124.95%11,000
Nov 11, 20251.982.021.982.022.023.59%4,500
Nov 10, 20251.951.951.951.951.95-2.01%1,500
Nov 7, 20252.002.001.991.991.991.53%4,500
Nov 6, 20251.961.961.961.961.96--
Nov 5, 20251.911.971.891.961.961.03%7,000
Nov 4, 20251.971.971.921.941.94-3.00%3,000
Nov 3, 20252.002.002.002.002.00--
Oct 31, 20252.062.062.002.002.00-3.85%7,000
Oct 30, 20252.082.082.082.082.080.97%500
Oct 29, 20252.042.061.982.062.06-0.96%8,500
Oct 28, 20251.982.081.982.082.087.22%7,500
Oct 27, 20251.981.981.941.941.94-2.02%3,000
Oct 24, 20252.022.021.981.981.98-3.88%9,000
Oct 23, 20252.062.062.062.062.06--
Oct 22, 20252.062.062.062.062.06--
Oct 21, 20252.102.102.062.062.06-1.90%2,500
Oct 20, 20252.102.102.102.102.100.96%2,000
Oct 17, 20252.082.082.082.082.08--
Oct 16, 20252.082.082.082.082.08--
Oct 15, 20252.082.082.082.082.081.96%500
Oct 14, 20252.062.081.982.042.04-2.86%2,500
Oct 13, 20252.102.102.102.102.10-1.87%500