Skip to main content
SIT S.p.A. (BIT:SIT)
Italy flag Italy · Delayed Price · Currency is EUR
2.700
+0.020 (0.75%)
At close: Dec 5, 2025

SIT S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 8, 20251.962.091.962.052.051.49%12,146
Oct 7, 20252.022.041.942.022.021.00%10,136
Oct 6, 20252.032.031.972.002.00-1.48%6,163
Oct 3, 20252.012.032.012.032.03-2,020
Oct 2, 20252.032.041.962.032.03-27,123
Oct 1, 20251.932.051.912.032.035.18%15,138
Sep 30, 20252.012.011.921.931.93-3.02%7,135
Sep 29, 20251.952.011.941.991.991.02%1,677
Sep 26, 20251.941.971.881.971.97-15,563
Sep 25, 20252.052.051.971.971.97-4.37%5,010
Sep 24, 20252.042.071.962.062.061.98%23,969
Sep 23, 20252.032.092.012.022.02-2.88%17,547
Sep 22, 20252.072.092.032.082.081.46%2,029
Sep 19, 20252.132.132.042.052.05-3.30%5,289
Sep 18, 20252.152.152.082.122.12-24,456
Sep 17, 20252.002.121.962.122.123.92%38,128
Sep 16, 20252.112.151.992.042.04-3.32%78,002
Sep 15, 20251.972.111.972.112.117.38%108,293
Sep 12, 20251.922.071.851.971.973.42%142,576
Sep 11, 20251.721.901.691.901.9012.43%134,457
Sep 10, 20251.711.761.631.691.69-0.29%77,993
Sep 9, 20251.701.701.601.701.706.27%73,144
Sep 8, 20251.561.631.561.601.60-26,226
Sep 5, 20251.521.601.471.601.604.93%8,928
Sep 4, 20251.621.631.521.521.52-4.10%10,930
Sep 3, 20251.591.621.591.591.590.96%1,358
Sep 2, 20251.641.641.521.571.57-0.95%24,444
Sep 1, 20251.631.631.571.591.59-0.94%3,987
Aug 29, 20251.681.681.571.601.60-2.14%36,233
Aug 28, 20251.581.651.551.641.642.51%15,790
Aug 27, 20251.561.611.551.601.60-1.54%4,658
Aug 26, 20251.561.621.561.621.62-0.61%1,382
Aug 25, 20251.581.631.571.631.63-12,779
Aug 22, 20251.731.731.601.631.631.87%6,202
Aug 21, 20251.601.601.551.601.60-0.93%24,212
Aug 20, 20251.601.681.561.621.62-46,397
Aug 19, 20251.671.671.601.621.62-3.87%37,166
Aug 18, 20251.651.741.611.681.681.82%78,537
Aug 14, 20251.491.751.491.651.658.20%194,844
Aug 13, 20251.451.531.421.531.535.54%34,379
Aug 12, 20251.421.461.401.451.451.05%29,629
Aug 11, 20251.441.461.421.431.43-0.35%20,775
Aug 8, 20251.381.441.301.441.442.50%50,901
Aug 7, 20251.421.471.401.401.40-1.75%71,371
Aug 6, 20251.261.471.211.431.4318.26%114,388
Aug 5, 20251.211.281.211.211.21-3.60%13,447
Aug 4, 20251.231.281.221.251.25-1.96%7,261
Aug 1, 20251.271.321.221.281.280.79%1,703
Jul 31, 20251.231.271.231.271.27-0.39%3,091
Jul 30, 20251.261.271.231.271.27-0.39%2,146
Jul 29, 20251.271.281.271.281.280.39%2,357
Jul 28, 20251.301.301.231.271.27-0.78%23,688
Jul 25, 20251.271.291.221.281.280.79%15,729
Jul 24, 20251.231.271.231.271.270.40%1,370
Jul 23, 20251.281.281.221.271.272.02%7,548
Jul 22, 20251.241.291.191.241.24-3.88%24,227
Jul 21, 20251.291.291.291.291.291.98%250
Jul 18, 20251.301.301.251.271.27-4,654