Sbe - Varvit - Societa' Per Azioni (BIT:VARV)
Italy
· Delayed Price · Currency is EUR 7.75
+0.35 (4.73%)
At close: Dec 3, 2025
BIT:VARV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.40 | 7.80 | 7.40 | 7.50 | 7.50 | 0.67% | 7,000 |
| Dec 4, 2025 | 7.60 | 7.60 | 7.45 | 7.45 | 7.45 | -3.87% | 1,800 |
| Dec 3, 2025 | 7.45 | 7.75 | 7.35 | 7.75 | 7.75 | 4.73% | 2,400 |
| Dec 2, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Dec 1, 2025 | 7.70 | 7.75 | 7.10 | 7.40 | 7.40 | -1.99% | 6,800 |
| Nov 28, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Nov 27, 2025 | 7.35 | 7.75 | 7.30 | 7.55 | 7.55 | 2.03% | 5,200 |
| Nov 26, 2025 | 7.45 | 7.65 | 7.40 | 7.40 | 7.40 | - | 2,000 |
| Nov 25, 2025 | 7.55 | 7.55 | 7.40 | 7.40 | 7.40 | -3.90% | 1,000 |
| Nov 24, 2025 | 7.35 | 7.70 | 7.35 | 7.70 | 7.70 | 2.67% | 1,600 |
| Nov 21, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Nov 20, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Nov 19, 2025 | 7.65 | 7.65 | 7.50 | 7.50 | 7.50 | -3.85% | 1,200 |
| Nov 18, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.30% | 200 |
| Nov 17, 2025 | 7.60 | 7.70 | 7.60 | 7.70 | 7.70 | 2.67% | 800 |
| Nov 14, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Nov 13, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Nov 12, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.96% | 400 |
| Nov 11, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Nov 10, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Nov 7, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Nov 6, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Nov 5, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Nov 4, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Nov 3, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Oct 31, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Oct 30, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1.32% | 400 |
| Oct 29, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Oct 28, 2025 | 7.65 | 7.65 | 7.55 | 7.55 | 7.55 | -1.95% | 600 |
| Oct 27, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Oct 24, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Oct 23, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Oct 22, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.91% | 400 |
| Oct 21, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Oct 20, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Oct 17, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Oct 16, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Oct 15, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Oct 14, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Oct 13, 2025 | 7.60 | 7.85 | 7.50 | 7.85 | 7.85 | 1.29% | 1,200 |
| Oct 10, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -2.52% | 400 |
| Oct 9, 2025 | 7.80 | 7.95 | 7.80 | 7.95 | 7.95 | 3.25% | 1,000 |
| Oct 8, 2025 | 7.45 | 7.70 | 7.45 | 7.70 | 7.70 | 4.76% | 2,600 |
| Oct 7, 2025 | 7.60 | 7.60 | 7.35 | 7.35 | 7.35 | -2.00% | 800 |
| Oct 6, 2025 | 7.80 | 7.80 | 7.50 | 7.50 | 7.50 | -2.60% | 2,400 |
| Oct 3, 2025 | 7.60 | 7.70 | 7.30 | 7.70 | 7.70 | 2.67% | 2,000 |
| Oct 2, 2025 | 7.80 | 7.80 | 7.50 | 7.50 | 7.50 | -5.66% | 800 |
| Oct 1, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.27% | 400 |
| Sep 30, 2025 | 7.70 | 8.00 | 7.70 | 7.85 | 7.85 | 3.29% | 4,400 |
| Sep 29, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.33% | 200 |
| Sep 26, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Sep 25, 2025 | 7.90 | 7.90 | 7.50 | 7.50 | 7.50 | 1.35% | 1,200 |
| Sep 24, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 600 |
| Sep 23, 2025 | 7.55 | 7.85 | 7.40 | 7.40 | 7.40 | -0.67% | 1,800 |
| Sep 22, 2025 | 7.85 | 8.00 | 7.45 | 7.45 | 7.45 | -3.87% | 2,400 |
| Sep 19, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.31% | 200 |
| Sep 18, 2025 | 7.50 | 7.65 | 7.50 | 7.65 | 7.65 | - | 800 |
| Sep 17, 2025 | 7.75 | 7.95 | 7.65 | 7.65 | 7.65 | -3.16% | 3,200 |
| Sep 16, 2025 | 7.75 | 7.95 | 7.75 | 7.90 | 7.90 | 3.27% | 1,200 |
| Sep 15, 2025 | 7.75 | 7.95 | 7.60 | 7.65 | 7.65 | -3.16% | 2,800 |
| Sep 12, 2025 | 7.65 | 8.00 | 7.65 | 7.90 | 7.90 | 1.28% | 2,400 |
| Sep 11, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Sep 10, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Sep 9, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Sep 8, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Sep 5, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Sep 4, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.89% | 400 |
| Sep 3, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Sep 2, 2025 | 8.10 | 8.10 | 7.95 | 7.95 | 7.95 | 1.27% | 800 |
| Sep 1, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Aug 29, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Aug 28, 2025 | 7.75 | 7.85 | 7.75 | 7.85 | 7.85 | -0.63% | 800 |
| Aug 27, 2025 | 7.80 | 8.15 | 7.80 | 7.90 | 7.90 | 2.60% | 800 |
| Aug 26, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Aug 25, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.91% | 200 |
| Aug 22, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Aug 21, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Aug 20, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Aug 19, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.88% | 400 |
| Aug 18, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Aug 14, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Aug 13, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Aug 12, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Aug 11, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Aug 8, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.27% | 400 |
| Aug 7, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Aug 6, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Aug 5, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.86% | 200 |
| Aug 4, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.26% | 400 |
| Aug 1, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Jul 31, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Jul 30, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Jul 29, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Jul 28, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Jul 25, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Jul 24, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Jul 23, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Jul 22, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.85% | 200 |
| Jul 21, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Jul 18, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |