La Sia S.p.A. (BIT:LASIA)
Italy
· Delayed Price · Currency is EUR 2.840
0.00 (0.00%)
At close: Aug 29, 2025
La Sia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | - | - | 3,500 |
| Aug 28, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | - | - | 3,000 |
| Aug 27, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | - | - | - |
| Aug 26, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | - | - | - |
| Aug 25, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | - | - | 5,500 |
| Aug 22, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | - | - | - |
| Aug 21, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | - | - | - |
| Aug 20, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | - | - | 2,000 |
| Aug 19, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | - | - | - |
| Aug 18, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | - | - | - |
| Aug 14, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | - | - | 1,000 |
| Aug 13, 2025 | 2.90 | 2.92 | 2.84 | 2.84 | - | -0.70% | 1,500 |
| Aug 12, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | - | - | - |
| Aug 11, 2025 | 2.84 | 3.00 | 2.84 | 2.86 | - | 0.70% | 9,000 |
| Aug 8, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | - | - | 1,000 |
| Aug 7, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | - | - | 2,500 |
| Aug 6, 2025 | 2.86 | 2.86 | 2.84 | 2.84 | - | - | 18,500 |
| Aug 5, 2025 | 2.86 | 2.86 | 2.84 | 2.84 | - | - | 6,500 |
| Aug 4, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | - | -0.70% | 500 |
| Aug 1, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | - | -0.69% | 3,500 |
| Jul 31, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | - | - | - |
| Jul 30, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | - | - | 1,000 |
| Jul 29, 2025 | 2.86 | 2.88 | 2.86 | 2.88 | - | 1.41% | 5,000 |
| Jul 28, 2025 | 2.86 | 2.86 | 2.84 | 2.84 | - | -0.70% | 2,500 |
| Jul 25, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | - | - | - |
| Jul 24, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | - | 0.70% | 500 |
| Jul 23, 2025 | 2.86 | 2.86 | 2.84 | 2.84 | - | - | 7,000 |
| Jul 22, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | - | - | - |
| Jul 21, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | - | -0.70% | 2,000 |
| Jul 18, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | - | 0.70% | 500 |
| Jul 17, 2025 | 2.90 | 2.90 | 2.84 | 2.84 | - | -2.07% | 3,500 |
| Jul 16, 2025 | 2.84 | 2.90 | 2.84 | 2.90 | - | 0.69% | 2,000 |
| Jul 15, 2025 | 2.82 | 2.88 | 2.82 | 2.88 | - | 2.86% | 1,500 |
| Jul 14, 2025 | 2.74 | 2.80 | 2.74 | 2.80 | - | 2.19% | 2,000 |
| Jul 11, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | - | - | - |
| Jul 10, 2025 | 2.70 | 2.74 | 2.66 | 2.74 | - | 0.74% | 5,500 |
| Jul 9, 2025 | 2.84 | 2.84 | 2.70 | 2.72 | - | -1.45% | 16,500 |
| Jul 8, 2025 | 2.76 | 2.80 | 2.76 | 2.76 | - | 0.73% | 2,000 |
| Jul 7, 2025 | 2.78 | 2.78 | 2.72 | 2.74 | - | -3.52% | 3,500 |
| Jul 4, 2025 | 2.84 | 2.90 | 2.84 | 2.84 | - | 0.71% | 2,500 |
| Jul 3, 2025 | 2.78 | 2.82 | 2.78 | 2.82 | - | 5.22% | 3,500 |
| Jul 2, 2025 | 2.74 | 2.74 | 2.68 | 2.68 | - | -2.19% | 30,000 |
| Jul 1, 2025 | 2.76 | 2.76 | 2.74 | 2.74 | - | -2.14% | 2,000 |
| Jun 30, 2025 | 2.80 | 2.80 | 2.76 | 2.80 | - | -0.71% | 7,500 |
| Jun 27, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | - | -2.08% | 500 |
| Jun 26, 2025 | 2.82 | 2.90 | 2.80 | 2.88 | - | - | 4,500 |
| Jun 25, 2025 | 2.90 | 2.90 | 2.82 | 2.88 | - | -2.70% | 7,000 |
| Jun 24, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | - | - | 500 |
| Jun 23, 2025 | 2.88 | 2.96 | 2.88 | 2.96 | - | 1.37% | 1,500 |
| Jun 20, 2025 | 2.92 | 2.94 | 2.92 | 2.92 | - | 0.69% | 3,000 |