Skip to main content
Siav S.p.A. (BIT:SIAV)
Italy flag Italy · Delayed Price · Currency is EUR
2.580
-0.040 (-1.53%)
At close: Apr 28, 2026

Siav S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.622.622.582.582.58-1.53%2,500
Apr 27, 20262.622.622.622.622.621.55%500
Apr 24, 20262.702.702.562.582.58-3.01%15,000
Apr 23, 20262.582.682.562.662.664.72%15,500
Apr 22, 20262.422.542.422.542.544.96%13,000
Apr 21, 20262.502.502.422.422.42-0.82%7,500
Apr 20, 20262.342.442.282.442.443.39%22,000
Apr 17, 20262.362.362.362.362.361.72%13,500
Apr 16, 20262.182.362.162.322.327.41%25,000
Apr 15, 20262.042.162.042.162.168.00%14,000
Apr 14, 20262.002.042.002.002.00-1.96%6,500
Apr 13, 20262.122.122.002.042.042.51%22,500
Apr 10, 20261.921.991.921.991.991.53%4,000
Apr 9, 20261.961.961.961.961.962.08%1,500
Apr 8, 20262.062.061.921.921.92-2.54%15,000
Apr 7, 20261.931.971.931.971.974.23%8,500
Apr 2, 20261.971.971.831.891.89-4.06%18,000
Apr 1, 20261.941.971.941.971.971.55%1,000
Mar 31, 20261.951.951.871.941.942.11%8,000
Mar 30, 20261.921.921.901.901.90-2.06%2,000
Mar 27, 20261.982.001.941.941.94-0.51%7,000
Mar 26, 20261.941.961.931.951.952.63%9,000
Mar 25, 20261.801.911.761.901.907.95%59,000
Mar 24, 20261.801.801.761.761.76-2.76%11,000
Mar 23, 20261.781.831.781.811.81-0.55%4,000
Mar 20, 20261.811.861.811.821.821.68%7,500
Mar 19, 20261.861.921.771.791.79-6.77%13,500
Mar 18, 20262.082.081.921.921.92-10.28%35,000
Mar 17, 20262.242.302.022.142.14-10.08%34,000
Mar 16, 20262.382.422.302.382.38-2.46%4,500
Mar 13, 20262.362.442.362.442.441.67%1,000
Mar 12, 20262.382.402.302.402.40-0.83%5,000
Mar 11, 20262.462.462.342.422.42-3.20%6,000
Mar 10, 20262.442.502.442.502.505.04%2,000
Mar 9, 20262.442.442.302.382.38-1.65%16,500
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