Skip to main content
Svas Biosana S.p.A. (BIT:SVS)
Italy flag Italy · Delayed Price · Currency is EUR
8.50
+0.18 (2.16%)
At close: Dec 3, 2025

Svas Biosana Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.448.488.388.388.38-1.18%450
Dec 4, 20258.488.488.308.488.48-0.24%838
Dec 3, 20258.308.508.308.508.502.16%3,209
Dec 2, 20258.348.348.328.328.320.24%60
Dec 1, 20258.368.368.188.308.30-0.95%2,702
Nov 28, 20258.408.588.368.388.38-0.24%2,079
Nov 27, 20258.388.428.328.408.400.48%566
Nov 26, 20258.468.468.368.368.36-1.18%3,301
Nov 25, 20258.328.608.208.468.461.44%2,362
Nov 24, 20258.348.348.348.348.34-1.65%253
Nov 21, 20258.308.508.308.488.480.71%1,021
Nov 20, 20258.428.508.428.428.42-1.41%491
Nov 19, 20258.648.648.228.548.54-1.39%1,952
Nov 18, 20258.608.668.428.668.663.10%577
Nov 17, 20258.548.628.168.408.401.20%2,079
Nov 14, 20258.148.468.148.308.30-2,208
Nov 13, 20259.089.088.208.308.30-4.82%19,378
Nov 12, 20259.149.148.508.728.72-3.96%20,453
Nov 11, 20259.849.849.029.089.08-9.20%27,990
Nov 10, 202510.2510.409.6610.0010.00-23,012
Nov 7, 202510.2510.259.8810.0010.00-4,979
Nov 6, 20259.7210.359.7210.0010.002.67%15,054
Nov 5, 202510.2010.209.729.749.74-4.51%8,508
Nov 4, 202510.1010.809.8010.2010.200.99%21,506
Nov 3, 20259.7010.259.7010.1010.103.06%8,526
Oct 31, 20259.889.949.609.809.80-1.01%12,227
Oct 30, 20259.3810.209.389.909.906.00%45,331
Oct 29, 20259.209.449.209.349.341.52%36,898
Oct 28, 20259.209.249.129.209.201.77%7,383
Oct 27, 20259.089.188.949.049.040.44%22,653
Oct 24, 20258.809.008.809.009.001.12%32,262
Oct 23, 20258.808.948.748.908.900.91%35,910
Oct 22, 20258.768.828.628.828.820.68%16,484
Oct 21, 20258.768.808.568.768.761.86%27,499
Oct 20, 20258.608.608.608.608.60--
Oct 17, 20258.708.748.588.608.60-2.05%4,190
Oct 16, 20258.768.808.608.788.782.09%9,753
Oct 15, 20258.548.908.528.608.601.65%19,969
Oct 14, 20258.528.528.428.468.46-1.17%3,985
Oct 13, 20258.668.708.568.568.56-1.15%5,678
Oct 10, 20258.628.708.508.668.660.46%13,660
Oct 9, 20258.648.688.628.628.620.23%5,145
Oct 8, 20258.548.808.548.608.600.70%13,383
Oct 7, 20258.429.048.408.548.541.18%27,000
Oct 6, 20258.508.548.368.448.44-1.17%4,986
Oct 3, 20258.448.588.408.548.540.47%1,755
Oct 2, 20258.548.548.388.508.500.95%8,807
Oct 1, 20258.448.508.328.428.42-1.64%5,083
Sep 30, 20258.608.628.368.568.561.90%5,158
Sep 29, 20258.388.508.268.408.401.20%17,690
Sep 26, 20258.308.328.268.308.300.97%1,513
Sep 25, 20258.248.308.208.228.22-1,921
Sep 24, 20258.228.228.228.228.22-703
Sep 23, 20258.328.328.228.228.220.49%101
Sep 22, 20258.308.308.188.188.18-1.21%2,002
Sep 19, 20258.248.288.208.288.280.98%1,000
Sep 18, 20258.228.308.188.208.20-0.24%7,041
Sep 17, 20258.248.288.228.228.220.24%1,784
Sep 16, 20258.208.288.208.208.20-1.20%2,183
Sep 15, 20258.228.368.048.308.301.97%1,031
Sep 12, 20258.148.368.128.148.14-0.73%2,047
Sep 11, 20258.188.248.188.208.200.99%2,526
Sep 10, 20258.168.208.048.128.12-1.69%3,377
Sep 9, 20258.268.308.268.268.26-0.24%4,152
Sep 8, 20258.268.288.268.288.282.22%185
Sep 5, 20258.128.128.108.108.10-0.49%1,500
Sep 4, 20258.148.148.148.148.14--
Sep 3, 20258.148.148.148.148.14-0.73%129
Sep 2, 20258.208.208.208.208.20--
Sep 1, 20258.208.268.208.208.20-1,989
Aug 29, 20258.208.208.208.208.200.49%170
Aug 28, 20258.188.208.168.168.16-0.49%748
Aug 27, 20258.208.208.208.208.20--
Aug 26, 20258.148.208.048.208.200.74%1,100
Aug 25, 20258.128.208.128.148.141.24%1,136
Aug 22, 20258.268.268.048.048.04-2.66%2,890
Aug 21, 20258.068.268.068.268.263.25%1,600
Aug 20, 20258.208.288.008.008.00-1.23%6,728
Aug 19, 20258.108.108.108.108.10-38
Aug 18, 20258.288.288.048.108.10-1.46%5,658
Aug 14, 20258.248.248.228.228.22-1,050
Aug 13, 20258.208.228.208.228.220.24%700
Aug 12, 20258.168.328.168.208.200.74%800
Aug 11, 20258.168.168.148.148.14-0.25%1,757
Aug 8, 20258.268.268.168.168.16-0.24%1,830
Aug 7, 20258.128.188.128.188.18-1,635
Aug 6, 20258.188.208.188.188.181.24%1,200
Aug 5, 20258.068.088.068.088.08-2.42%870
Aug 4, 20257.828.287.828.288.287.53%7,152
Aug 1, 20257.707.707.707.707.700.26%100
Jul 31, 20258.148.147.687.687.68-5.65%4,881
Jul 30, 20258.148.148.148.148.14--
Jul 29, 20258.148.148.148.148.14-300
Jul 28, 20258.148.148.148.148.14-0.97%47
Jul 25, 20258.188.248.188.228.221.99%1,700
Jul 24, 20258.068.108.068.068.06-1,201
Jul 23, 20258.028.068.008.068.06-1.47%1,108
Jul 22, 20258.188.208.188.188.182.25%1,261
Jul 21, 20258.028.268.008.008.00-0.25%3,250
Jul 18, 20258.128.128.028.028.02-0.50%1,363