MiT Sim S.p.A. (BIT:MTS)
Italy
· Delayed Price · Currency is EUR 1.690
+0.040 (2.42%)
At close: Sep 26, 2025
MiT Sim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.66 | 1.69 | 1.62 | 1.69 | 1.69 | 2.42% | 15,800 |
| Sep 25, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -14.06% | 10,000 |
| Sep 24, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 9.09% | 200 |
| Sep 23, 2025 | 1.84 | 1.84 | 1.72 | 1.76 | 1.76 | 1.15% | 1,400 |
| Sep 22, 2025 | 1.68 | 1.74 | 1.67 | 1.74 | 1.74 | -0.57% | 600 |
| Sep 19, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Sep 18, 2025 | 1.86 | 1.86 | 1.69 | 1.75 | 1.75 | 1.74% | 2,000 |
| Sep 17, 2025 | 1.73 | 1.82 | 1.72 | 1.72 | 1.72 | 2.38% | 10,600 |
| Sep 16, 2025 | 1.77 | 1.84 | 1.68 | 1.68 | 1.68 | -5.08% | 29,000 |
| Sep 15, 2025 | 1.89 | 1.95 | 1.75 | 1.77 | 1.77 | -6.35% | 32,400 |
| Sep 12, 2025 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | -3.08% | 600 |
| Sep 11, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.56% | 1,200 |
| Sep 10, 2025 | 1.93 | 1.93 | 1.92 | 1.92 | 1.92 | -4.00% | 4,000 |
| Sep 9, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Sep 8, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Sep 5, 2025 | 2.00 | 2.00 | 1.98 | 2.00 | 2.00 | -2.91% | 6,400 |
| Sep 4, 2025 | 1.89 | 2.06 | 1.89 | 2.06 | 2.06 | 8.42% | 8,400 |
| Sep 3, 2025 | 1.98 | 2.00 | 1.90 | 1.90 | 1.90 | -6.86% | 17,600 |
| Sep 2, 2025 | 2.08 | 2.12 | 2.04 | 2.04 | 2.04 | -0.97% | 1,400 |
| Sep 1, 2025 | 2.02 | 2.06 | 2.00 | 2.06 | 2.06 | - | 1,200 |
| Aug 29, 2025 | 2.18 | 2.22 | 2.00 | 2.06 | 2.06 | -3.74% | 6,800 |
| Aug 28, 2025 | 2.42 | 2.42 | 2.14 | 2.14 | 2.14 | -10.83% | 15,600 |
| Aug 27, 2025 | 2.58 | 2.58 | 2.40 | 2.40 | 2.40 | -13.04% | 16,600 |
| Aug 26, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | - |
| Aug 25, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | - |
| Aug 22, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | - |
| Aug 21, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | - |
| Aug 20, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | - |
| Aug 19, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | - |
| Aug 18, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | - |
| Aug 14, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | - |
| Aug 13, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | - |
| Aug 12, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | - |
| Aug 11, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | - |
| Aug 8, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | - |
| Aug 7, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | - |
| Aug 6, 2025 | 2.90 | 2.90 | 2.76 | 2.76 | 2.76 | -1.43% | 2,200 |
| Aug 5, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -3.45% | 1,000 |
| Aug 4, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Aug 1, 2025 | 2.80 | 2.90 | 2.80 | 2.90 | 2.90 | -0.68% | 1,000 |
| Jul 31, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Jul 30, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Jul 29, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Jul 28, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Jul 25, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Jul 24, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Jul 23, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Jul 22, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Jul 21, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Jul 18, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |