Copernico Sim S.p.A. (BIT:COP)
Italy
· Delayed Price · Currency is EUR 8.20
0.00 (0.00%)
At close: Sep 26, 2025
Copernico Sim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Sep 25, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Sep 24, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Sep 23, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Sep 22, 2025 | 7.75 | 8.20 | 7.75 | 8.20 | 8.20 | 3.80% | 1,500 |
| Sep 19, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.64% | 250 |
| Sep 18, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Sep 17, 2025 | 7.90 | 7.90 | 7.70 | 7.85 | 7.85 | -1.26% | 2,000 |
| Sep 16, 2025 | 7.90 | 7.95 | 7.90 | 7.95 | 7.95 | - | 2,500 |
| Sep 15, 2025 | 7.70 | 7.95 | 7.70 | 7.95 | 7.95 | 0.63% | 750 |
| Sep 12, 2025 | 8.00 | 8.00 | 7.75 | 7.90 | 7.90 | -4.82% | 2,750 |
| Sep 11, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Sep 10, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Sep 9, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Sep 8, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Sep 5, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Sep 4, 2025 | 8.15 | 8.30 | 8.15 | 8.30 | 8.30 | 1.84% | 3,750 |
| Sep 3, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Sep 2, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Sep 1, 2025 | 8.10 | 8.20 | 8.10 | 8.15 | 8.15 | 1.88% | 1,000 |
| Aug 29, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Aug 28, 2025 | 8.20 | 8.25 | 8.00 | 8.00 | 8.00 | - | 3,500 |
| Aug 27, 2025 | 7.90 | 8.15 | 7.90 | 8.00 | 8.00 | 1.27% | 5,500 |
| Aug 26, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Aug 25, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Aug 22, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Aug 21, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.28% | 250 |
| Aug 20, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -2.50% | 500 |
| Aug 19, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Aug 18, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.23% | 1,000 |
| Aug 14, 2025 | 8.30 | 8.30 | 8.10 | 8.10 | 8.10 | -3.57% | 750 |
| Aug 13, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.60% | 500 |
| Aug 12, 2025 | 7.75 | 8.50 | 7.75 | 8.35 | 8.35 | 10.60% | 4,500 |
| Aug 11, 2025 | 7.45 | 7.80 | 7.40 | 7.55 | 7.55 | 4.14% | 4,000 |
| Aug 8, 2025 | 6.80 | 7.25 | 6.80 | 7.25 | 7.25 | 6.62% | 10,250 |
| Aug 7, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 2,000 |
| Aug 6, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Aug 5, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 2,000 |
| Aug 4, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | 750 |
| Aug 1, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Jul 31, 2025 | 6.65 | 6.90 | 6.65 | 6.90 | 6.90 | - | 500 |
| Jul 30, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Jul 29, 2025 | 6.70 | 6.90 | 6.60 | 6.90 | 6.90 | -1.43% | 2,000 |
| Jul 28, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | 500 |
| Jul 25, 2025 | 7.10 | 7.20 | 7.00 | 7.10 | 7.10 | - | 1,500 |
| Jul 24, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.43% | 250 |
| Jul 23, 2025 | 6.85 | 7.00 | 6.85 | 7.00 | 7.00 | 2.94% | 750 |
| Jul 22, 2025 | 7.00 | 7.00 | 6.80 | 6.80 | 6.80 | -2.86% | 2,000 |
| Jul 21, 2025 | 6.65 | 7.00 | 6.65 | 7.00 | 7.00 | 5.26% | 2,000 |
| Jul 18, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |