Skip to main content
SIT S.p.A. (BIT:SIT)
Italy flag Italy · Delayed Price · Currency is EUR
2.700
+0.020 (0.75%)
Apr 28, 2026, 4:58 PM CET

SIT S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.702.712.612.702.700.75%3,537
Apr 27, 20262.612.722.612.682.68-1.11%2,759
Apr 24, 20262.712.712.712.712.71-340
Apr 23, 20262.732.782.602.712.71-0.37%63,676
Apr 22, 20262.722.722.682.722.72-0.37%4,413
Apr 21, 20262.722.732.592.732.733.02%18,389
Apr 20, 20262.732.732.652.652.65-3.99%5,953
Apr 17, 20262.722.782.642.762.760.36%28,120
Apr 16, 20262.712.782.712.752.75-0.72%16,668
Apr 15, 20262.682.792.682.772.770.73%39,431
Apr 14, 20262.662.752.662.752.750.36%8,311
Apr 13, 20262.752.752.602.742.74-0.36%5,047
Apr 10, 20262.652.752.652.752.751.48%771
Apr 9, 20262.652.722.622.712.710.37%9,724
Apr 8, 20262.662.742.612.702.70-2.88%11,984
Apr 7, 20262.692.782.632.782.78-0.71%7,810
Apr 2, 20262.802.802.802.802.80--
Apr 1, 20262.682.802.652.802.802.19%9,214
Mar 31, 20262.692.762.692.742.74-0.72%1,945
Mar 30, 20262.682.762.682.762.760.36%1,402
Mar 27, 20262.802.802.652.752.75-0.72%1,024
Mar 26, 20262.712.772.672.772.770.73%3,522
Mar 25, 20262.762.802.692.752.75-1.79%4,347
Mar 24, 20262.772.802.662.802.801.45%8,876
Mar 23, 20262.762.812.652.762.76-2.82%9,367
Mar 20, 20262.802.862.762.842.84-0.70%6,515
Mar 19, 20262.852.882.772.862.86-0.69%11,731
Mar 18, 20262.792.882.732.882.882.86%33,459
Mar 17, 20262.702.802.702.802.803.70%19,666
Mar 16, 20262.612.772.612.702.70-0.74%25,019
Mar 13, 20262.782.782.662.722.72-1.45%13,124
Mar 12, 20262.762.872.682.762.76-0.72%14,316
Mar 11, 20262.822.832.732.782.78-7,306
Mar 10, 20262.632.862.562.782.786.11%54,392
Mar 9, 20262.622.632.512.622.62-1.13%5,276
Mar 6, 20262.542.652.532.652.651.92%1,000
Mar 5, 20262.552.692.532.602.601.17%12,612
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