Skip to main content
SIT S.p.A. (BIT:SIT)
Italy flag Italy · Delayed Price · Currency is EUR
2.700
+0.020 (0.75%)
At close: Dec 5, 2025

SIT S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 28, 20252.632.632.532.622.62-0.38%1,241
Nov 27, 20252.552.632.552.632.632.33%5,501
Nov 26, 20252.542.572.532.572.571.18%10,560
Nov 25, 20252.512.622.512.542.54-3.42%6,802
Nov 24, 20252.552.632.532.632.633.95%7,487
Nov 21, 20252.502.542.482.532.53-2.32%7,786
Nov 20, 20252.562.622.562.592.591.17%3,163
Nov 19, 20252.522.572.462.562.56-1.16%13,305
Nov 18, 20252.622.632.592.592.59-1.52%1,985
Nov 17, 20252.682.682.582.632.63-1.50%14,792
Nov 14, 20252.532.672.502.672.671.52%12,449
Nov 13, 20252.612.632.602.632.63-0.38%9,064
Nov 12, 20252.702.702.592.642.64-1.49%17,861
Nov 11, 20252.712.712.562.682.68-0.37%31,939
Nov 10, 20252.642.732.562.692.69-0.37%65,566
Nov 7, 20252.802.802.632.702.70-5.26%64,036
Nov 6, 20252.882.942.732.852.85-1.04%96,981
Nov 5, 20252.742.882.742.882.885.11%121,807
Nov 4, 20252.602.742.572.742.743.79%39,787
Nov 3, 20252.622.712.542.642.644.76%98,434
Oct 31, 20252.542.582.442.522.52-3.08%57,781
Oct 30, 20252.662.752.582.602.60-2.26%86,260
Oct 29, 20252.472.702.442.662.664.31%156,997
Oct 28, 20252.442.592.352.552.554.51%166,898
Oct 27, 20252.062.502.032.442.4418.45%251,177
Oct 24, 20252.002.062.002.062.061.48%19,418
Oct 23, 20252.052.051.972.032.031.50%4,092
Oct 22, 20251.972.001.952.002.00-5,387
Oct 21, 20252.052.051.962.002.00-2.44%2,301
Oct 20, 20252.072.081.962.052.051.99%8,908
Oct 17, 20252.002.061.932.012.010.50%20,028
Oct 16, 20252.032.072.002.002.00-5,523
Oct 15, 20252.052.052.002.002.00-2.91%15,326
Oct 14, 20252.022.062.002.062.06-13,493
Oct 13, 20252.072.072.012.062.06-3,017
Oct 10, 20252.022.062.002.062.061.98%5,426
Oct 9, 20251.952.061.952.022.02-1.46%9,547
Oct 8, 20251.962.091.962.052.051.49%12,146
Oct 7, 20252.022.041.942.022.021.00%10,136
Oct 6, 20252.032.031.972.002.00-1.48%6,163
Oct 3, 20252.012.032.012.032.03-2,020
Oct 2, 20252.032.041.962.032.03-27,123
Oct 1, 20251.932.051.912.032.035.18%15,138
Sep 30, 20252.012.011.921.931.93-3.02%7,135
Sep 29, 20251.952.011.941.991.991.02%1,677