Directa Sim S.p.A. (BIT:D)
Italy
· Delayed Price · Currency is EUR 5.24
-0.04 (-0.76%)
Sep 26, 2025, 5:19 PM CET
Directa Sim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.30 | 5.30 | 5.24 | 5.24 | 5.24 | -0.76% | 15,500 |
| Sep 25, 2025 | 5.26 | 5.30 | 5.24 | 5.28 | 5.28 | - | 16,500 |
| Sep 24, 2025 | 5.30 | 5.30 | 5.24 | 5.28 | 5.28 | -0.38% | 15,000 |
| Sep 23, 2025 | 5.36 | 5.36 | 5.28 | 5.30 | 5.30 | -0.75% | 25,000 |
| Sep 22, 2025 | 5.34 | 5.40 | 5.34 | 5.34 | 5.34 | 0.38% | 26,000 |
| Sep 19, 2025 | 5.36 | 5.36 | 5.30 | 5.32 | 5.32 | -0.75% | 5,000 |
| Sep 18, 2025 | 5.30 | 5.36 | 5.28 | 5.36 | 5.36 | 0.37% | 3,500 |
| Sep 17, 2025 | 5.26 | 5.34 | 5.26 | 5.34 | 5.34 | 0.38% | 21,500 |
| Sep 16, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - | - |
| Sep 15, 2025 | 5.30 | 5.32 | 5.24 | 5.32 | 5.32 | 0.38% | 12,500 |
| Sep 12, 2025 | 5.32 | 5.32 | 5.22 | 5.30 | 5.30 | - | 11,000 |
| Sep 11, 2025 | 5.26 | 5.30 | 5.26 | 5.30 | 5.30 | - | 15,000 |
| Sep 10, 2025 | 5.28 | 5.30 | 5.22 | 5.30 | 5.30 | 0.38% | 6,500 |
| Sep 9, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -1.12% | 3,500 |
| Sep 8, 2025 | 5.30 | 5.34 | 5.28 | 5.34 | 5.34 | - | 3,000 |
| Sep 5, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - | 1,500 |
| Sep 4, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - | 500 |
| Sep 3, 2025 | 5.36 | 5.36 | 5.34 | 5.34 | 5.34 | - | 4,000 |
| Sep 2, 2025 | 5.30 | 5.34 | 5.30 | 5.34 | 5.34 | - | 2,500 |
| Sep 1, 2025 | 5.36 | 5.36 | 5.28 | 5.34 | 5.34 | - | 4,000 |
| Aug 29, 2025 | 5.34 | 5.34 | 5.30 | 5.34 | 5.34 | -0.37% | 4,000 |
| Aug 28, 2025 | 5.36 | 5.38 | 5.34 | 5.36 | 5.36 | 1.52% | 2,500 |
| Aug 27, 2025 | 5.28 | 5.36 | 5.28 | 5.28 | 5.28 | -0.75% | 6,000 |
| Aug 26, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -0.75% | 1,500 |
| Aug 25, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - | 500 |
| Aug 22, 2025 | 5.36 | 5.36 | 5.30 | 5.36 | 5.36 | - | 2,500 |
| Aug 21, 2025 | 5.32 | 5.36 | 5.32 | 5.36 | 5.36 | 0.75% | 1,000 |
| Aug 20, 2025 | 5.38 | 5.38 | 5.30 | 5.32 | 5.32 | -1.12% | 4,000 |
| Aug 19, 2025 | 5.32 | 5.38 | 5.30 | 5.38 | 5.38 | 1.13% | 7,500 |
| Aug 18, 2025 | 5.36 | 5.36 | 5.32 | 5.32 | 5.32 | - | 4,000 |
| Aug 14, 2025 | 5.32 | 5.38 | 5.32 | 5.32 | 5.32 | - | 13,000 |
| Aug 13, 2025 | 5.30 | 5.32 | 5.30 | 5.32 | 5.32 | 0.76% | 13,500 |
| Aug 12, 2025 | 5.24 | 5.28 | 5.22 | 5.28 | 5.28 | 1.54% | 13,500 |
| Aug 11, 2025 | 5.22 | 5.24 | 5.16 | 5.20 | 5.20 | -0.38% | 8,500 |
| Aug 8, 2025 | 5.20 | 5.24 | 5.16 | 5.22 | 5.22 | -0.38% | 20,000 |
| Aug 7, 2025 | 5.20 | 5.24 | 5.16 | 5.24 | 5.24 | 0.77% | 24,000 |
| Aug 6, 2025 | 5.26 | 5.28 | 5.18 | 5.20 | 5.20 | -1.52% | 17,500 |
| Aug 5, 2025 | 5.24 | 5.28 | 4.96 | 5.28 | 5.28 | 0.38% | 78,500 |
| Aug 4, 2025 | 5.36 | 5.36 | 5.26 | 5.26 | 5.26 | -2.23% | 18,000 |
| Aug 1, 2025 | 5.40 | 5.44 | 5.28 | 5.38 | 5.38 | -0.37% | 21,500 |
| Jul 31, 2025 | 5.46 | 5.48 | 5.40 | 5.40 | 5.40 | -1.10% | 16,000 |
| Jul 30, 2025 | 5.50 | 5.50 | 5.42 | 5.46 | 5.46 | -0.36% | 21,500 |
| Jul 29, 2025 | 5.48 | 5.50 | 5.46 | 5.48 | 5.48 | -0.36% | 26,000 |
| Jul 28, 2025 | 5.48 | 5.54 | 5.48 | 5.50 | 5.50 | -0.72% | 21,500 |
| Jul 25, 2025 | 5.52 | 5.54 | 5.40 | 5.54 | 5.54 | - | 49,500 |
| Jul 24, 2025 | 5.52 | 5.54 | 5.40 | 5.54 | 5.54 | 0.73% | 48,000 |
| Jul 23, 2025 | 5.54 | 5.56 | 5.46 | 5.50 | 5.50 | -1.08% | 31,000 |
| Jul 22, 2025 | 5.50 | 5.56 | 5.46 | 5.56 | 5.56 | 0.36% | 15,000 |
| Jul 21, 2025 | 5.58 | 5.64 | 5.18 | 5.54 | 5.54 | - | 85,000 |
| Jul 18, 2025 | 5.64 | 5.66 | 5.54 | 5.54 | 5.54 | -1.42% | 22,500 |