Svas Biosana S.p.A. SVS
MIL · Italy · Health Technology
€8.000.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €8.00 | 0.00% | €8.00 | €8.00 | €8.00 | 300 |
| 2026-09-30 | €8.00 | -0.25% | €7.98 | €8.00 | €7.98 | 250 |
| 2026-09-29 | €8.02 | +2.30% | €7.84 | €8.02 | €7.84 | 1.01K |
| 2026-09-28 | €7.84 | -2.49% | €7.84 | €8.02 | €7.84 | 360 |
| 2026-09-25 | €8.04 | 0.00% | €8.04 | €8.04 | €8.04 | 0 |
| 2026-09-24 | €8.04 | 0.00% | €8.04 | €8.04 | €8.04 | 0 |
| 2026-09-23 | €8.04 | 0.00% | €7.90 | €8.04 | €7.90 | 300 |
| 2026-09-22 | €8.04 | 0.00% | €7.96 | €8.04 | €7.84 | 1.65K |
| 2026-09-21 | €8.04 | +0.75% | €8.04 | €8.04 | €8.04 | 1.20K |
| 2026-09-18 | €7.98 | -0.75% | €7.98 | €7.98 | €7.98 | 125 |
| 2026-09-17 | €8.04 | 0.00% | €8.04 | €8.04 | €8.04 | 0 |
| 2026-09-16 | €8.04 | +2.81% | €8.02 | €8.04 | €8.02 | 1.30K |
| 2026-09-15 | €7.82 | -2.01% | €7.82 | €7.82 | €7.82 | 100 |
| 2026-09-14 | €7.98 | 0.00% | €7.98 | €7.98 | €7.98 | 0 |
| 2026-09-11 | €7.98 | 0.00% | €7.98 | €7.98 | €7.98 | 0 |
| 2026-09-10 | €7.98 | -0.50% | €7.98 | €7.98 | €7.98 | 4.00K |
| 2026-09-09 | €8.02 | 0.00% | €8.02 | €8.02 | €8.02 | 500 |
| 2026-09-08 | €8.02 | -0.74% | €8.02 | €8.02 | €8.02 | 100 |
| 2026-09-07 | €8.08 | +1.25% | €7.98 | €8.08 | €7.74 | 1.21K |
| 2026-09-04 | €7.98 | +1.79% | €7.84 | €7.98 | €7.84 | 2.06K |
| 2026-09-03 | €7.84 | -0.76% | €7.84 | €7.84 | €7.84 | 424 |
| 2026-09-02 | €7.90 | -1.25% | €7.90 | €7.90 | €7.90 | 200 |
| 2026-09-01 | €8.00 | 0.00% | €7.84 | €8.00 | €7.70 | 3.82K |
| 2026-08-31 | €8.00 | 0.00% | €7.98 | €8.00 | €7.98 | 1.49K |
| 2026-08-28 | €8.00 | -4.08% | €8.10 | €8.10 | €8.00 | 1.95K |
| 2026-08-27 | €8.34 | 0.00% | €8.34 | €8.34 | €8.34 | 100 |
| 2026-08-26 | €8.34 | +1.21% | €8.28 | €8.40 | €8.04 | 1.49K |
| 2026-08-25 | €8.24 | -0.24% | €8.22 | €8.24 | €8.22 | 169 |
| 2026-08-24 | €8.26 | 0.00% | €8.26 | €8.26 | €8.26 | 0 |
| 2026-08-21 | €8.26 | 0.00% | €8.26 | €8.26 | €8.26 | 0 |
| 2026-08-20 | €8.26 | +0.73% | €8.26 | €8.28 | €7.98 | 752 |
| 2026-08-19 | €8.20 | -2.15% | €8.24 | €8.24 | €8.20 | 650 |
| 2026-08-18 | €8.38 | 0.00% | €8.38 | €8.38 | €8.38 | 0 |
| 2026-08-17 | €8.38 | 0.00% | €8.38 | €8.38 | €8.24 | 1.16K |
| 2026-08-14 | €8.38 | 0.00% | €8.38 | €8.38 | €8.38 | 0 |
| 2026-08-13 | €8.38 | 0.00% | €8.22 | €8.38 | €8.14 | 2.29K |
| 2026-08-12 | €8.38 | +1.21% | €8.28 | €8.38 | €8.24 | 3.27K |
| 2026-08-11 | €8.28 | +0.24% | €8.14 | €8.28 | €8.10 | 3.61K |
| 2026-08-10 | €8.26 | -0.72% | €8.12 | €8.28 | €8.04 | 4.90K |
| 2026-08-07 | €8.32 | -1.19% | €8.44 | €8.44 | €8.04 | 3.81K |
| 2026-08-06 | €8.42 | 0.00% | €8.42 | €8.42 | €8.42 | 333 |
| 2026-08-05 | €8.42 | -0.24% | €8.42 | €8.42 | €8.42 | 3 |
| 2026-08-04 | €8.44 | -1.63% | €8.36 | €8.50 | €8.36 | 705 |
| 2026-08-03 | €8.58 | -2.28% | €8.12 | €8.76 | €8.12 | 1.75K |
| 2026-07-31 | €8.78 | +1.15% | €8.60 | €8.78 | €8.60 | 456 |
| 2026-07-30 | €8.68 | 0.00% | €8.68 | €8.68 | €8.68 | 0 |
| 2026-07-29 | €8.68 | +0.70% | €8.62 | €8.70 | €8.32 | 2.68K |
| 2026-07-28 | €8.62 | -1.15% | €8.78 | €8.78 | €8.60 | 988 |
| 2026-07-27 | €8.72 | +2.59% | €8.62 | €8.72 | €8.62 | 920 |
| 2026-07-24 | €8.50 | -1.85% | €8.88 | €8.90 | €8.24 | 5.17K |
| 2026-07-23 | €8.66 | -5.87% | €8.70 | €8.70 | €8.66 | 6.25K |
| 2026-07-22 | €9.20 | +5.50% | €8.92 | €9.20 | €8.66 | 937 |
| 2026-07-21 | €8.72 | -3.75% | €8.90 | €8.98 | €8.64 | 2.15K |
| 2026-07-20 | €9.06 | +0.89% | €8.82 | €9.06 | €8.82 | 129 |
| 2026-07-17 | €8.98 | +2.05% | €8.98 | €8.98 | €8.98 | 90 |
| 2026-07-16 | €8.80 | -2.22% | €9.00 | €9.00 | €8.80 | 919 |
| 2026-07-15 | €9.00 | +2.27% | €8.90 | €9.00 | €8.90 | 4.44K |
| 2026-07-14 | €8.80 | -0.23% | €8.80 | €8.80 | €8.80 | 200 |
| 2026-07-13 | €8.82 | -0.90% | €8.90 | €8.90 | €8.82 | 210 |
| 2026-07-10 | €8.90 | +0.68% | €8.90 | €8.90 | €8.90 | 150 |
| 2026-07-09 | €8.84 | +0.23% | €8.84 | €8.84 | €8.84 | 60 |
| 2026-07-08 | €8.82 | -1.78% | €8.90 | €8.96 | €8.66 | 1.14K |
| 2026-07-07 | €8.98 | -2.81% | €9.08 | €9.22 | €8.98 | 1.70K |
| 2026-07-06 | €9.24 | 0.00% | €9.04 | €9.24 | €8.92 | 1.32K |
| 2026-07-03 | €9.24 | 0.00% | €9.24 | €9.24 | €9.24 | 0 |
| 2026-07-02 | €9.24 | +2.44% | €9.26 | €9.26 | €9.24 | 422 |
| 2026-07-01 | €9.02 | +0.22% | €9.06 | €9.38 | €9.02 | 1.53K |
| 2026-06-30 | €9.00 | +0.22% | €9.06 | €9.06 | €9.00 | 573 |
| 2026-06-29 | €8.98 | +2.05% | €8.82 | €8.98 | €8.82 | 525 |
| 2026-06-26 | €8.80 | -2.87% | €8.90 | €9.04 | €8.80 | 871 |
| 2026-06-25 | €9.06 | +0.22% | €9.04 | €9.06 | €8.90 | 548 |
| 2026-06-24 | €9.04 | 0.00% | €9.04 | €9.04 | €9.04 | 1.03K |
| 2026-06-23 | €9.04 | -2.38% | €9.16 | €9.44 | €9.02 | 8.08K |
| 2026-06-22 | €9.26 | -1.49% | €9.38 | €9.38 | €9.26 | 15.53K |
| 2026-06-19 | €9.40 | +0.21% | €9.44 | €9.44 | €9.22 | 6.92K |
| 2026-06-18 | €9.38 | +1.96% | €9.38 | €9.44 | €9.22 | 1.58K |
| 2026-06-17 | €9.20 | -1.50% | €9.50 | €9.50 | €9.20 | 1.36K |
| 2026-06-16 | €9.34 | -0.64% | €9.50 | €9.50 | €9.34 | 2.76K |
| 2026-06-15 | €9.40 | -0.42% | €9.30 | €9.60 | €9.22 | 1.61K |
| 2026-06-12 | €9.44 | -3.08% | €9.74 | €9.74 | €9.44 | 1.37K |
| 2026-06-11 | €9.74 | -0.20% | €9.78 | €9.78 | €9.62 | 1.42K |
| 2026-06-10 | €9.76 | +2.95% | €9.50 | €9.78 | €9.50 | 9.02K |
| 2026-06-09 | €9.48 | +1.28% | €9.24 | €9.48 | €9.24 | 689 |
| 2026-06-08 | €9.36 | -0.21% | €9.16 | €9.38 | €9.16 | 4.47K |
| 2026-06-05 | €9.38 | -1.05% | €9.46 | €9.46 | €9.30 | 1.29K |
| 2026-06-04 | €9.48 | +1.72% | €9.38 | €9.48 | €9.32 | 2.22K |
| 2026-06-03 | €9.32 | -0.64% | €9.34 | €9.44 | €9.06 | 3.77K |
| 2026-06-02 | €9.38 | +0.43% | €9.36 | €9.60 | €9.36 | 1.36K |
| 2026-06-01 | €9.34 | +2.86% | €9.06 | €9.84 | €9.06 | 7.65K |
| 2026-05-29 | €9.08 | +0.67% | €9.00 | €9.08 | €8.98 | 1.46K |