Skip to main content
SIT S.p.A. (BIT:SIT)
Italy flag Italy · Delayed Price · Currency is EUR
2.620
+0.050 (1.95%)
Mar 5, 2026, 3:55 PM CET

SIT S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20262.482.572.482.572.57-7,212
Mar 3, 20262.532.632.412.572.57-1.91%25,457
Mar 2, 20262.612.722.502.622.62-2.60%7,959
Feb 27, 20262.652.692.632.692.69-2,388
Feb 26, 20262.712.732.652.692.69-1.82%4,303
Feb 25, 20262.602.752.582.742.742.24%13,082
Feb 24, 20262.652.722.612.682.68-0.37%1,270
Feb 23, 20262.692.702.652.692.69-0.37%8,368
Feb 20, 20262.622.712.552.702.703.85%24,365
Feb 19, 20262.492.672.492.602.604.84%31,604
Feb 18, 20262.402.592.382.482.48-0.40%9,404
Feb 17, 20262.402.492.402.492.49-77
Feb 16, 20262.492.492.402.492.49-1,949
Feb 13, 20262.462.502.422.492.49-18,565
Feb 12, 20262.542.542.452.492.49-0.40%3,048
Feb 11, 20262.402.542.402.502.500.81%30,223
Feb 10, 20262.382.572.382.482.481.22%14,520
Feb 9, 20262.522.602.322.452.45-2.78%59,792
Feb 6, 20262.512.522.462.522.52-4,953
Feb 5, 20262.542.542.452.522.52-0.79%1,812
Feb 4, 20262.552.582.442.542.540.40%15,166
Feb 3, 20262.572.592.372.532.53-2.32%42,012
Feb 2, 20262.592.592.552.592.59-1.89%1,457
Jan 30, 20262.602.692.542.642.641.54%13,760
Jan 29, 20262.672.682.552.602.60-2.62%5,657
Jan 28, 20262.672.702.562.672.67-0.37%24,222
Jan 27, 20262.652.692.642.682.681.90%9,399
Jan 26, 20262.722.752.632.632.63-5.05%12,402
Jan 23, 20262.682.772.682.772.77-0.36%1,654
Jan 22, 20262.702.792.672.782.782.96%3,222
Jan 21, 20262.722.732.622.702.70-0.74%6,291
Jan 20, 20262.732.762.662.722.72-0.73%5,140
Jan 19, 20262.802.802.682.742.74-2.14%19,488
Jan 16, 20262.862.862.722.802.80-2.10%13,369
Jan 15, 20262.872.872.802.862.86-1.04%12,992
Jan 14, 20262.932.932.782.892.89-2.03%22,722
Jan 13, 20262.952.952.872.952.950.68%6,519
Jan 12, 20262.962.962.872.932.932.45%20,702
Jan 9, 20262.932.982.862.862.86-2.39%30,059
Jan 8, 20262.903.022.862.932.931.38%30,894
Jan 7, 20262.862.892.792.892.89-11,038
Jan 6, 20262.882.902.822.892.89-16,011
Jan 5, 20262.752.892.712.892.896.25%51,420
Jan 2, 20262.692.752.652.722.722.64%23,018
Dec 30, 20252.602.692.602.652.650.76%19,429
Dec 29, 20252.682.822.632.632.63-2.23%80,545
Dec 23, 20252.592.692.592.692.692.67%12,108
Dec 22, 20252.552.622.552.622.622.75%4,808
Dec 19, 20252.572.572.452.552.551.19%3,386
Dec 18, 20252.582.582.502.522.52-2.33%7,913
Dec 17, 20252.602.612.492.582.58-0.77%25,480
Dec 16, 20252.602.642.562.602.60-1.14%10,531
Dec 15, 20252.632.632.522.632.631.94%10,350
Dec 12, 20252.562.602.492.582.581.18%6,761
Dec 11, 20252.632.652.512.552.55-3.04%35,785
Dec 10, 20252.692.692.552.632.63-0.38%9,118
Dec 9, 20252.702.832.602.642.64-2.22%25,903
Dec 8, 20252.682.792.632.702.70-34,499
Dec 5, 20252.682.892.622.702.700.75%33,903
Dec 4, 20252.662.882.652.682.681.13%43,112
Dec 3, 20252.582.742.582.652.652.32%15,164
Dec 2, 20252.582.592.572.592.59-2,306
Dec 1, 20252.602.602.502.592.59-1.15%751
Nov 28, 20252.632.632.532.622.62-0.38%1,241
Nov 27, 20252.552.632.552.632.632.33%5,501
Nov 26, 20252.542.572.532.572.571.18%10,560
Nov 25, 20252.512.622.512.542.54-3.42%6,802
Nov 24, 20252.552.632.532.632.633.95%7,487
Nov 21, 20252.502.542.482.532.53-2.32%7,786
Nov 20, 20252.562.622.562.592.591.17%3,163
Nov 19, 20252.522.572.462.562.56-1.16%13,305
Nov 18, 20252.622.632.592.592.59-1.52%1,985
Nov 17, 20252.682.682.582.632.63-1.50%14,792
Nov 14, 20252.532.672.502.672.671.52%12,449
Nov 13, 20252.612.632.602.632.63-0.38%9,064
Nov 12, 20252.702.702.592.642.64-1.49%17,861
Nov 11, 20252.712.712.562.682.68-0.37%31,939
Nov 10, 20252.642.732.562.692.69-0.37%65,566
Nov 7, 20252.802.802.632.702.70-5.26%64,036
Nov 6, 20252.882.942.732.852.85-1.04%96,981
Nov 5, 20252.742.882.742.882.885.11%121,807
Nov 4, 20252.602.742.572.742.743.79%39,787
Nov 3, 20252.622.712.542.642.644.76%98,434
Oct 31, 20252.542.582.442.522.52-3.08%57,781
Oct 30, 20252.662.752.582.602.60-2.26%86,260
Oct 29, 20252.472.702.442.662.664.31%156,997
Oct 28, 20252.442.592.352.552.554.51%166,898
Oct 27, 20252.062.502.032.442.4418.45%251,177
Oct 24, 20252.002.062.002.062.061.48%19,418
Oct 23, 20252.052.051.972.032.031.50%4,092
Oct 22, 20251.972.001.952.002.00-5,387
Oct 21, 20252.052.051.962.002.00-2.44%2,301
Oct 20, 20252.072.081.962.052.051.99%8,908
Oct 17, 20252.002.061.932.012.010.50%20,028
Oct 16, 20252.032.072.002.002.00-5,523
Oct 15, 20252.052.052.002.002.00-2.91%15,326
Oct 14, 20252.022.062.002.062.06-13,493
Oct 13, 20252.072.072.012.062.06-3,017
Oct 10, 20252.022.062.002.062.061.98%5,426
Oct 9, 20251.952.061.952.022.02-1.46%9,547