Simone S.p.A. (BIT:SMN)
Italy
· Delayed Price · Currency is EUR 1.460
0.00 (0.00%)
At close: Dec 3, 2025
Simone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.45 | 1.45 | 1.35 | 1.44 | 1.44 | -1.37% | 11,000 |
| Dec 3, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Dec 2, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Dec 1, 2025 | 1.49 | 1.52 | 1.46 | 1.46 | 1.46 | - | 10,000 |
| Nov 28, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 1.39% | 1,000 |
| Nov 27, 2025 | 1.36 | 1.44 | 1.34 | 1.44 | 1.44 | 3.60% | 9,000 |
| Nov 26, 2025 | 1.30 | 1.39 | 1.28 | 1.39 | 1.39 | 5.30% | 22,000 |
| Nov 25, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Nov 24, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Nov 21, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Nov 20, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Nov 19, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Nov 18, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Nov 17, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Nov 14, 2025 | 1.31 | 1.32 | 1.30 | 1.32 | 1.32 | - | 4,000 |
| Nov 13, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Nov 12, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 1,000 |
| Nov 11, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.54% | 1,000 |
| Nov 10, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.52% | 1,000 |
| Nov 7, 2025 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -2.22% | 2,000 |
| Nov 6, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Nov 5, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.17% | 1,000 |
| Nov 4, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Nov 3, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Oct 31, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Oct 30, 2025 | 1.38 | 1.46 | 1.38 | 1.38 | 1.38 | 2.22% | 12,000 |
| Oct 29, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Oct 28, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | 1,000 |
| Oct 27, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.49% | 2,000 |
| Oct 24, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Oct 23, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.19% | 1,000 |
| Oct 22, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Oct 21, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.74% | 2,000 |
| Oct 20, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Oct 17, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Oct 16, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Oct 15, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.73% | 1,000 |
| Oct 14, 2025 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | -4.20% | 2,000 |
| Oct 13, 2025 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | 2.88% | 2,000 |
| Oct 10, 2025 | 1.34 | 1.39 | 1.34 | 1.39 | 1.39 | 3.73% | 7,000 |
| Oct 9, 2025 | 1.36 | 1.37 | 1.32 | 1.34 | 1.34 | -2.19% | 7,000 |
| Oct 8, 2025 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | -5.52% | 9,000 |
| Oct 7, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 2,000 |
| Oct 6, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.69% | 6,000 |
| Oct 3, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Oct 2, 2025 | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | -3.36% | 4,000 |
| Oct 1, 2025 | 1.57 | 1.57 | 1.48 | 1.49 | 1.49 | -3.87% | 11,000 |
| Sep 30, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.65% | 1,000 |
| Sep 29, 2025 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | 1.99% | 2,000 |
| Sep 26, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |