Siav S.p.A. (BIT:SIAV)
Italy
· Delayed Price · Currency is EUR 2.240
0.00 (0.00%)
At close: Dec 5, 2025
Siav S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 500 |
| Dec 4, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Dec 3, 2025 | 2.28 | 2.36 | 2.24 | 2.24 | 2.24 | - | 9,000 |
| Dec 2, 2025 | 2.16 | 2.24 | 2.10 | 2.24 | 2.24 | 1.82% | 10,000 |
| Dec 1, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 1.85% | 500 |
| Nov 28, 2025 | 2.20 | 2.20 | 2.16 | 2.16 | 2.16 | -3.57% | 3,500 |
| Nov 27, 2025 | 2.26 | 2.48 | 2.22 | 2.24 | 2.24 | -2.61% | 29,000 |
| Nov 26, 2025 | 2.32 | 2.54 | 2.22 | 2.30 | 2.30 | - | 69,500 |
| Nov 25, 2025 | 2.26 | 2.46 | 2.22 | 2.30 | 2.30 | 7.48% | 83,500 |
| Nov 24, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.94% | 1,000 |
| Nov 21, 2025 | 2.02 | 2.16 | 2.02 | 2.12 | 2.12 | 6.00% | 30,500 |
| Nov 20, 2025 | 1.97 | 2.00 | 1.93 | 2.00 | 2.00 | 1.52% | 19,000 |
| Nov 19, 2025 | 1.89 | 1.97 | 1.89 | 1.97 | 1.97 | -3.43% | 7,000 |
| Nov 18, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -2.86% | 500 |
| Nov 17, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Nov 14, 2025 | 2.12 | 2.24 | 2.10 | 2.10 | 2.10 | -0.94% | 15,500 |
| Nov 13, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Nov 12, 2025 | 2.04 | 2.12 | 2.00 | 2.12 | 2.12 | 4.95% | 11,000 |
| Nov 11, 2025 | 1.98 | 2.02 | 1.98 | 2.02 | 2.02 | 3.59% | 4,500 |
| Nov 10, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.01% | 1,500 |
| Nov 7, 2025 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | 1.53% | 4,500 |
| Nov 6, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Nov 5, 2025 | 1.91 | 1.97 | 1.89 | 1.96 | 1.96 | 1.03% | 7,000 |
| Nov 4, 2025 | 1.97 | 1.97 | 1.92 | 1.94 | 1.94 | -3.00% | 3,000 |
| Nov 3, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Oct 31, 2025 | 2.06 | 2.06 | 2.00 | 2.00 | 2.00 | -3.85% | 7,000 |
| Oct 30, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.97% | 500 |
| Oct 29, 2025 | 2.04 | 2.06 | 1.98 | 2.06 | 2.06 | -0.96% | 8,500 |
| Oct 28, 2025 | 1.98 | 2.08 | 1.98 | 2.08 | 2.08 | 7.22% | 7,500 |
| Oct 27, 2025 | 1.98 | 1.98 | 1.94 | 1.94 | 1.94 | -2.02% | 3,000 |
| Oct 24, 2025 | 2.02 | 2.02 | 1.98 | 1.98 | 1.98 | -3.88% | 9,000 |
| Oct 23, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Oct 22, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Oct 21, 2025 | 2.10 | 2.10 | 2.06 | 2.06 | 2.06 | -1.90% | 2,500 |
| Oct 20, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.96% | 2,000 |
| Oct 17, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Oct 16, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Oct 15, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 1.96% | 500 |
| Oct 14, 2025 | 2.06 | 2.08 | 1.98 | 2.04 | 2.04 | -2.86% | 2,500 |
| Oct 13, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -1.87% | 500 |
| Oct 10, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Oct 9, 2025 | 2.10 | 2.14 | 2.10 | 2.14 | 2.14 | 2.88% | 3,000 |
| Oct 8, 2025 | 2.04 | 2.08 | 2.04 | 2.08 | 2.08 | - | 2,000 |
| Oct 7, 2025 | 2.14 | 2.14 | 2.08 | 2.08 | 2.08 | -3.70% | 4,500 |
| Oct 6, 2025 | 2.06 | 2.16 | 2.06 | 2.16 | 2.16 | 4.85% | 19,000 |
| Oct 3, 2025 | 2.00 | 2.06 | 2.00 | 2.06 | 2.06 | 3.00% | 14,000 |
| Oct 2, 2025 | 1.96 | 2.00 | 1.96 | 2.00 | 2.00 | 2.56% | 2,000 |
| Oct 1, 2025 | 1.96 | 1.97 | 1.93 | 1.95 | 1.95 | -2.50% | 10,000 |
| Sep 30, 2025 | 2.08 | 2.08 | 2.00 | 2.00 | 2.00 | -3.85% | 7,000 |
| Sep 29, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |