SIT S.p.A. SIT
MIL · Italy · Producer Manufacturing
€2.39-0.04 (-1.65%)
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 | €2.43 | +2.10% | €2.38 | €2.46 | €2.30 | 4.17K |
| 2026-09-29 | €2.38 | -2.46% | €2.41 | €2.41 | €2.32 | 6.54K |
| 2026-09-28 | €2.44 | 0.00% | €2.45 | €2.45 | €2.44 | 1.81K |
| 2026-09-25 | €2.44 | 0.00% | €2.36 | €2.44 | €2.35 | 4.60K |
| 2026-09-24 | €2.44 | +1.67% | €2.35 | €2.44 | €2.35 | 3.69K |
| 2026-09-23 | €2.40 | 0.00% | €2.39 | €2.42 | €2.39 | 5.89K |
| 2026-09-22 | €2.40 | 0.00% | €2.32 | €2.40 | €2.31 | 8.31K |
| 2026-09-21 | €2.40 | -1.64% | €2.44 | €2.44 | €2.35 | 8.24K |
| 2026-09-18 | €2.44 | -0.41% | €2.44 | €2.45 | €2.33 | 1.57K |
| 2026-09-17 | €2.45 | +2.94% | €2.43 | €2.45 | €2.35 | 2.07K |
| 2026-09-16 | €2.38 | -3.64% | €2.44 | €2.44 | €2.32 | 8.82K |
| 2026-09-15 | €2.47 | -1.20% | €2.48 | €2.52 | €2.27 | 17.88K |
| 2026-09-14 | €2.50 | +0.40% | €2.53 | €2.53 | €2.50 | 1.01K |
| 2026-09-11 | €2.49 | +0.40% | €2.47 | €2.53 | €2.40 | 7.86K |
| 2026-09-10 | €2.48 | +2.90% | €2.33 | €2.48 | €2.32 | 1.45K |
| 2026-09-09 | €2.41 | 0.00% | €2.49 | €2.49 | €2.37 | 660 |
| 2026-09-08 | €2.41 | -1.63% | €2.40 | €2.50 | €2.35 | 12.47K |
| 2026-09-07 | €2.45 | -0.41% | €2.45 | €2.57 | €2.45 | 2.30K |
| 2026-09-04 | €2.46 | -0.81% | €2.44 | €2.48 | €2.40 | 6.21K |
| 2026-09-03 | €2.48 | 0.00% | €2.47 | €2.51 | €2.47 | 10.16K |
| 2026-09-02 | €2.48 | -3.12% | €2.50 | €2.50 | €2.48 | 538 |
| 2026-09-01 | €2.56 | -0.39% | €2.47 | €2.56 | €2.47 | 3.22K |
| 2026-08-31 | €2.57 | +1.58% | €2.44 | €2.57 | €2.44 | 9.79K |
| 2026-08-28 | €2.53 | 0.00% | €2.43 | €2.53 | €2.41 | 4.55K |
| 2026-08-27 | €2.53 | +1.61% | €2.41 | €2.53 | €2.41 | 1.04K |
| 2026-08-26 | €2.49 | -1.97% | €2.42 | €2.49 | €2.42 | 9.10K |
| 2026-08-25 | €2.54 | 0.00% | €2.54 | €2.54 | €2.45 | 4.61K |
| 2026-08-24 | €2.54 | +0.79% | €2.52 | €2.54 | €2.50 | 1.59K |
| 2026-08-21 | €2.52 | +1.61% | €2.48 | €2.52 | €2.48 | 2.10K |
| 2026-08-20 | €2.48 | 0.00% | €2.51 | €2.52 | €2.45 | 2.65K |
| 2026-08-19 | €2.48 | +1.22% | €2.43 | €2.55 | €2.39 | 24.92K |
| 2026-08-18 | €2.45 | -1.61% | €2.49 | €2.49 | €2.38 | 8.96K |
| 2026-08-17 | €2.49 | -2.35% | €2.50 | €2.50 | €2.49 | 1.21K |
| 2026-08-14 | €2.55 | -1.54% | €2.58 | €2.60 | €2.50 | 14.84K |
| 2026-08-13 | €2.59 | +2.37% | €2.57 | €2.59 | €2.53 | 5.54K |
| 2026-08-12 | €2.53 | -3.80% | €2.62 | €2.62 | €2.52 | 9.27K |
| 2026-08-11 | €2.63 | +1.54% | €2.59 | €2.63 | €2.47 | 17.29K |
| 2026-08-10 | €2.59 | +1.97% | €2.54 | €2.66 | €2.54 | 14.38K |
| 2026-08-07 | €2.54 | -2.31% | €2.51 | €2.59 | €2.51 | 14.74K |
| 2026-08-06 | €2.60 | -2.62% | €2.60 | €2.62 | €2.52 | 22.19K |
| 2026-08-05 | €2.67 | -2.91% | €2.80 | €2.84 | €2.52 | 87.00K |
| 2026-08-04 | €2.75 | +5.77% | €2.66 | €2.78 | €2.64 | 145.46K |
| 2026-08-03 | €2.60 | +4.84% | €2.31 | €2.60 | €2.31 | 86.85K |
| 2026-07-31 | €2.48 | +7.36% | €2.31 | €2.48 | €2.26 | 46.07K |
| 2026-07-30 | €2.31 | +1.76% | €2.28 | €2.32 | €2.24 | 25.16K |
| 2026-07-29 | €2.27 | +3.65% | €2.18 | €2.30 | €2.16 | 83.49K |
| 2026-07-28 | €2.19 | +0.92% | €2.15 | €2.19 | €2.15 | 1.88K |
| 2026-07-27 | €2.17 | -0.46% | €2.18 | €2.18 | €2.15 | 1.25K |
| 2026-07-24 | €2.18 | -0.91% | €2.19 | €2.19 | €2.12 | 1.80K |
| 2026-07-23 | €2.20 | +0.46% | €2.20 | €2.20 | €2.20 | 150 |
| 2026-07-22 | €2.19 | +1.86% | €2.16 | €2.19 | €2.08 | 3.95K |
| 2026-07-21 | €2.15 | -3.59% | €2.20 | €2.20 | €2.15 | 2.38K |
| 2026-07-20 | €2.23 | +3.24% | €2.16 | €2.23 | €2.16 | 236 |
| 2026-07-17 | €2.16 | -3.57% | €2.17 | €2.19 | €2.12 | 12.08K |
| 2026-07-16 | €2.24 | 0.00% | €2.18 | €2.26 | €2.18 | 1.88K |
| 2026-07-15 | €2.24 | -1.75% | €2.22 | €2.27 | €2.16 | 16.74K |
| 2026-07-14 | €2.28 | +0.88% | €2.25 | €2.28 | €2.20 | 5.35K |
| 2026-07-13 | €2.26 | -0.88% | €2.22 | €2.27 | €2.16 | 10.41K |
| 2026-07-10 | €2.28 | -0.44% | €2.24 | €2.28 | €2.21 | 4.75K |
| 2026-07-09 | €2.29 | +1.78% | €2.18 | €2.33 | €2.18 | 27.56K |
| 2026-07-08 | €2.25 | -1.32% | €2.30 | €2.35 | €2.20 | 21.54K |
| 2026-07-07 | €2.28 | +3.64% | €2.15 | €2.32 | €2.11 | 98.68K |
| 2026-07-06 | €2.20 | +1.85% | €2.21 | €2.21 | €2.16 | 4.28K |
| 2026-07-03 | €2.16 | +0.47% | €2.20 | €2.20 | €2.13 | 11.13K |
| 2026-07-02 | €2.15 | +2.38% | €2.09 | €2.21 | €2.03 | 41.29K |
| 2026-07-01 | €2.10 | -0.47% | €2.12 | €2.20 | €2.10 | 11.84K |
| 2026-06-30 | €2.11 | -0.47% | €2.12 | €2.19 | €2.07 | 5.52K |
| 2026-06-29 | €2.12 | +0.47% | €2.11 | €2.12 | €2.06 | 2.65K |
| 2026-06-26 | €2.11 | +0.48% | €2.02 | €2.11 | €1.99 | 14.05K |
| 2026-06-25 | €2.10 | -0.94% | €2.12 | €2.21 | €2.08 | 17.97K |
| 2026-06-24 | €2.12 | 0.00% | €2.12 | €2.12 | €2.05 | 1.21K |
| 2026-06-23 | €2.12 | -1.85% | €2.16 | €2.16 | €2.08 | 8.32K |
| 2026-06-22 | €2.16 | -0.92% | €2.06 | €2.16 | €2.03 | 20.82K |
| 2026-06-19 | €2.18 | +1.40% | €2.25 | €2.25 | €2.13 | 19.32K |
| 2026-06-18 | €2.15 | -2.27% | €2.13 | €2.17 | €2.10 | 13.89K |
| 2026-06-17 | €2.20 | 0.00% | €2.18 | €2.20 | €2.18 | 251 |
| 2026-06-16 | €2.20 | 0.00% | €2.20 | €2.24 | €2.18 | 27.83K |
| 2026-06-15 | €2.20 | +0.92% | €2.14 | €2.22 | €2.12 | 27.12K |
| 2026-06-12 | €2.18 | +2.35% | €2.14 | €2.19 | €2.13 | 13.19K |
| 2026-06-11 | €2.13 | -0.93% | €2.12 | €2.14 | €2.12 | 8.23K |
| 2026-06-10 | €2.15 | +0.47% | €2.14 | €2.15 | €2.10 | 3.93K |
| 2026-06-09 | €2.14 | -0.93% | €2.13 | €2.17 | €2.13 | 3.18K |
| 2026-06-08 | €2.16 | 0.00% | €2.15 | €2.16 | €2.11 | 5.93K |
| 2026-06-05 | €2.16 | -0.46% | €2.17 | €2.17 | €2.08 | 9.45K |
| 2026-06-04 | €2.17 | +4.33% | €2.08 | €2.17 | €2.08 | 17.40K |
| 2026-06-03 | €2.08 | -0.48% | €2.09 | €2.15 | €2.04 | 86.04K |
| 2026-06-02 | €2.09 | -3.69% | €2.15 | €2.19 | €2.05 | 81.32K |
| 2026-06-01 | €2.17 | -2.69% | €2.21 | €2.25 | €2.17 | 5.58K |
| 2026-05-29 | €2.23 | +0.90% | €2.23 | €2.28 | €2.18 | 27.75K |
| 2026-05-28 | €2.21 | +0.45% | €2.22 | €2.25 | €2.18 | 13.72K |