Siav S.p.A. SIAV
MIL · Italy · Technology Services
€2.54+0.02 (+0.79%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €2.52 | -2.33% | €2.56 | €2.56 | €2.52 | 3.50K |
| 2026-09-29 | €2.58 | +0.78% | €2.56 | €2.60 | €2.56 | 7.00K |
| 2026-09-28 | €2.56 | -9.86% | €2.76 | €2.80 | €2.46 | 59.50K |
| 2026-09-25 | €2.84 | -6.58% | €2.96 | €2.96 | €2.74 | 16.00K |
| 2026-09-24 | €3.04 | -3.18% | €3.16 | €3.16 | €3.02 | 20.00K |
| 2026-09-23 | €3.14 | +3.97% | €3.02 | €3.14 | €3.02 | 20.00K |
| 2026-09-22 | €3.02 | +4.14% | €2.94 | €3.10 | €2.94 | 18.50K |
| 2026-09-21 | €2.90 | +1.40% | €2.90 | €2.90 | €2.90 | 1.00K |
| 2026-09-18 | €2.86 | 0.00% | €2.86 | €2.86 | €2.86 | 0 |
| 2026-09-17 | €2.86 | +0.70% | €2.86 | €2.86 | €2.86 | 3.00K |
| 2026-09-16 | €2.84 | 0.00% | €2.84 | €2.84 | €2.84 | 0 |
| 2026-09-15 | €2.84 | +1.43% | €2.84 | €2.84 | €2.84 | 1.00K |
| 2026-09-14 | €2.80 | -2.10% | €2.82 | €2.82 | €2.80 | 3.50K |
| 2026-09-11 | €2.86 | 0.00% | €2.86 | €2.86 | €2.86 | 0 |
| 2026-09-10 | €2.86 | 0.00% | €2.86 | €2.86 | €2.86 | 0 |
| 2026-09-09 | €2.86 | -1.38% | €2.88 | €2.88 | €2.82 | 2.50K |
| 2026-09-08 | €2.90 | -2.68% | €2.96 | €2.96 | €2.90 | 3.50K |
| 2026-09-07 | €2.98 | 0.00% | €2.96 | €2.98 | €2.94 | 3.00K |
| 2026-09-04 | €2.98 | +1.36% | €2.92 | €2.98 | €2.86 | 5.00K |
| 2026-09-03 | €2.94 | +3.52% | €2.90 | €2.98 | €2.82 | 4.00K |
| 2026-09-02 | €2.84 | 0.00% | €2.84 | €2.84 | €2.84 | 500 |
| 2026-09-01 | €2.84 | +2.16% | €2.82 | €3.00 | €2.82 | 13.50K |
| 2026-08-31 | €2.78 | 0.00% | €2.78 | €2.78 | €2.78 | 0 |
| 2026-08-28 | €2.78 | -2.11% | €2.78 | €2.78 | €2.78 | 500 |
| 2026-08-27 | €2.84 | 0.00% | €2.84 | €2.84 | €2.84 | 0 |
| 2026-08-26 | €2.84 | -2.07% | €2.84 | €2.84 | €2.84 | 1.00K |
| 2026-08-25 | €2.90 | +0.69% | €2.94 | €2.94 | €2.90 | 2.50K |
| 2026-08-24 | €2.88 | 0.00% | €2.88 | €2.88 | €2.88 | 0 |
| 2026-08-21 | €2.88 | 0.00% | €2.88 | €2.88 | €2.88 | 0 |
| 2026-08-20 | €2.88 | -0.69% | €2.94 | €2.98 | €2.88 | 5.00K |
| 2026-08-19 | €2.90 | -0.68% | €2.84 | €2.90 | €2.80 | 2.00K |
| 2026-08-18 | €2.92 | +5.80% | €2.80 | €2.92 | €2.80 | 5.00K |
| 2026-08-17 | €2.76 | -2.13% | €2.84 | €2.86 | €2.76 | 4.50K |
| 2026-08-14 | €2.82 | +0.71% | €2.80 | €2.82 | €2.80 | 4.00K |
| 2026-08-13 | €2.80 | 0.00% | €2.80 | €2.80 | €2.80 | 0 |
| 2026-08-12 | €2.80 | 0.00% | €2.80 | €2.80 | €2.80 | 0 |
| 2026-08-11 | €2.80 | +0.72% | €2.82 | €2.84 | €2.74 | 8.00K |
| 2026-08-10 | €2.78 | +2.21% | €2.74 | €2.78 | €2.74 | 4.00K |
| 2026-08-07 | €2.72 | -0.73% | €2.70 | €2.78 | €2.70 | 3.50K |
| 2026-08-06 | €2.74 | +1.48% | €2.70 | €2.74 | €2.70 | 3.00K |
| 2026-08-05 | €2.70 | -2.17% | €2.70 | €2.72 | €2.60 | 6.50K |
| 2026-08-04 | €2.76 | +2.22% | €2.72 | €2.76 | €2.72 | 4.00K |
| 2026-08-03 | €2.70 | +4.65% | €2.62 | €2.70 | €2.62 | 16.00K |
| 2026-07-31 | €2.58 | 0.00% | €2.58 | €2.58 | €2.58 | 0 |
| 2026-07-30 | €2.58 | +1.57% | €2.56 | €2.58 | €2.56 | 6.50K |
| 2026-07-29 | €2.54 | -1.55% | €2.52 | €2.54 | €2.50 | 4.50K |
| 2026-07-28 | €2.58 | +4.03% | €2.46 | €2.56 | €2.46 | 41.00K |
| 2026-07-27 | €2.48 | 0.00% | €2.48 | €2.48 | €2.48 | 0 |
| 2026-07-24 | €2.48 | 0.00% | €2.48 | €2.48 | €2.48 | 0 |
| 2026-07-23 | €2.48 | 0.00% | €2.48 | €2.48 | €2.48 | 0 |
| 2026-07-22 | €2.48 | -2.36% | €2.48 | €2.52 | €2.40 | 15.00K |
| 2026-07-21 | €2.54 | +0.79% | €2.52 | €2.54 | €2.46 | 5.50K |
| 2026-07-20 | €2.52 | +0.80% | €2.52 | €2.52 | €2.52 | 500 |
| 2026-07-17 | €2.50 | -0.79% | €2.46 | €2.50 | €2.46 | 4.00K |
| 2026-07-16 | €2.52 | 0.00% | €2.52 | €2.52 | €2.52 | 0 |
| 2026-07-15 | €2.52 | -2.33% | €2.52 | €2.52 | €2.52 | 1.00K |
| 2026-07-14 | €2.58 | 0.00% | €2.58 | €2.58 | €2.58 | 0 |
| 2026-07-13 | €2.58 | -0.77% | €2.58 | €2.58 | €2.58 | 500 |
| 2026-07-10 | €2.60 | +1.56% | €2.50 | €2.60 | €2.50 | 16.50K |
| 2026-07-09 | €2.56 | +4.92% | €2.46 | €2.56 | €2.46 | 8.50K |
| 2026-07-08 | €2.44 | -1.61% | €2.44 | €2.44 | €2.34 | 19.50K |
| 2026-07-07 | €2.48 | -2.36% | €2.56 | €2.56 | €2.46 | 4.00K |
| 2026-07-06 | €2.54 | +0.79% | €2.56 | €2.58 | €2.54 | 3.00K |
| 2026-07-03 | €2.52 | 0.00% | €2.52 | €2.56 | €2.52 | 3.50K |
| 2026-07-02 | €2.52 | 0.00% | €2.48 | €2.56 | €2.48 | 5.00K |
| 2026-07-01 | €2.52 | -1.56% | €2.54 | €2.54 | €2.48 | 3.50K |
| 2026-06-30 | €2.56 | -1.54% | €2.60 | €2.60 | €2.56 | 3.00K |
| 2026-06-29 | €2.60 | 0.00% | €2.60 | €2.60 | €2.56 | 3.00K |
| 2026-06-26 | €2.60 | 0.00% | €2.60 | €2.62 | €2.60 | 3.50K |
| 2026-06-25 | €2.60 | -2.26% | €2.62 | €2.64 | €2.60 | 27.00K |
| 2026-06-24 | €2.66 | +2.31% | €2.62 | €2.66 | €2.60 | 23.50K |
| 2026-06-23 | €2.60 | 0.00% | €2.60 | €2.62 | €2.60 | 23.00K |
| 2026-06-22 | €2.60 | +3.17% | €2.52 | €2.60 | €2.52 | 37.00K |
| 2026-06-19 | €2.52 | +4.13% | €2.50 | €2.52 | €2.44 | 96.50K |
| 2026-06-18 | €2.42 | -0.82% | €2.40 | €2.42 | €2.30 | 8.50K |
| 2026-06-17 | €2.44 | +2.52% | €2.44 | €2.44 | €2.44 | 500 |
| 2026-06-16 | €2.38 | -4.03% | €2.46 | €2.46 | €2.38 | 6.50K |
| 2026-06-15 | €2.48 | +1.64% | €2.48 | €2.48 | €2.48 | 1.00K |
| 2026-06-12 | €2.44 | +3.39% | €2.42 | €2.44 | €2.42 | 4.50K |
| 2026-06-11 | €2.36 | 0.00% | €2.36 | €2.36 | €2.36 | 500 |
| 2026-06-10 | €2.36 | -2.48% | €2.22 | €2.40 | €2.22 | 75.00K |
| 2026-06-09 | €2.42 | 0.00% | €2.42 | €2.42 | €2.42 | 500 |
| 2026-06-08 | €2.42 | -1.63% | €2.46 | €2.46 | €2.42 | 1.00K |
| 2026-06-05 | €2.46 | -2.38% | €2.48 | €2.48 | €2.44 | 62.50K |
| 2026-06-04 | €2.52 | -2.33% | €2.58 | €2.58 | €2.52 | 6.00K |
| 2026-06-03 | €2.58 | 0.00% | €2.58 | €2.58 | €2.58 | 5.00K |
| 2026-06-02 | €2.58 | 0.00% | €2.60 | €2.62 | €2.48 | 54.50K |
| 2026-06-01 | €2.58 | +3.20% | €2.54 | €2.58 | €2.54 | 12.50K |
| 2026-05-29 | €2.50 | -3.85% | €2.60 | €2.60 | €2.48 | 21.50K |
| 2026-05-28 | €2.60 | +9.24% | €2.40 | €2.62 | €2.40 | 81.00K |