Copernico Sim S.p.A. (BIT:COP)
Italy · Delayed Price · Currency is EUR 8.00
0.00 (0.00%)
Last updated: Aug 29, 2025, 9:00 AM CET
Copernico Sim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | - | - | - |
| Aug 28, 2025 | 8.20 | 8.25 | 8.00 | 8.00 | - | - | 3,500 |
| Aug 27, 2025 | 7.90 | 8.15 | 7.90 | 8.00 | - | 1.27% | 5,500 |
| Aug 26, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | - | - | - |
| Aug 25, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | - | - | - |
| Aug 22, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | - | - | - |
| Aug 21, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | - | 1.28% | 250 |
| Aug 20, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | - | -2.50% | 500 |
| Aug 19, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | - | - | - |
| Aug 18, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | - | -1.23% | 1,000 |
| Aug 14, 2025 | 8.30 | 8.30 | 8.10 | 8.10 | - | -3.57% | 750 |
| Aug 13, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | - | 0.60% | 500 |
| Aug 12, 2025 | 7.75 | 8.50 | 7.75 | 8.35 | - | 10.60% | 4,500 |
| Aug 11, 2025 | 7.45 | 7.80 | 7.40 | 7.55 | - | 4.14% | 4,000 |
| Aug 8, 2025 | 6.80 | 7.25 | 6.80 | 7.25 | - | 6.62% | 10,250 |
| Aug 7, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | - | - | 2,000 |
| Aug 6, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | - | - | - |
| Aug 5, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | - | - | 2,000 |
| Aug 4, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | - | -1.45% | 750 |
| Aug 1, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | - | - | - |
| Jul 31, 2025 | 6.65 | 6.90 | 6.65 | 6.90 | - | - | 500 |
| Jul 30, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | - | - | - |
| Jul 29, 2025 | 6.70 | 6.90 | 6.60 | 6.90 | - | -1.43% | 2,000 |
| Jul 28, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | - | -1.41% | 500 |
| Jul 25, 2025 | 7.10 | 7.20 | 7.00 | 7.10 | - | - | 1,500 |
| Jul 24, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | - | 1.43% | 250 |
| Jul 23, 2025 | 6.85 | 7.00 | 6.85 | 7.00 | - | 2.94% | 750 |
| Jul 22, 2025 | 7.00 | 7.00 | 6.80 | 6.80 | - | -2.86% | 2,000 |
| Jul 21, 2025 | 6.65 | 7.00 | 6.65 | 7.00 | - | 5.26% | 2,000 |
| Jul 18, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | - | - | - |
| Jul 17, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | - | - | - |
| Jul 16, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | - | - | - |
| Jul 15, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | - | - | - |
| Jul 14, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | - | - | - |
| Jul 11, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | - | -2.21% | 500 |
| Jul 10, 2025 | 6.85 | 6.85 | 6.80 | 6.80 | - | -2.86% | 750 |
| Jul 9, 2025 | 6.85 | 7.00 | 6.85 | 7.00 | - | 0.72% | 1,000 |
| Jul 8, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | - | 1.46% | 250 |
| Jul 7, 2025 | 6.95 | 6.95 | 6.75 | 6.85 | - | 1.48% | 33,750 |
| Jul 4, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | - | 1.50% | 500 |
| Jul 3, 2025 | 6.55 | 6.65 | 6.55 | 6.65 | - | -1.48% | 750 |
| Jul 2, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | - | 0.75% | 250 |
| Jul 1, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | - | - | - |
| Jun 30, 2025 | 6.45 | 6.70 | 6.45 | 6.70 | - | 5.51% | 2,000 |
| Jun 27, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | - | - | - |
| Jun 26, 2025 | 6.50 | 6.50 | 6.35 | 6.35 | - | -1.55% | 1,250 |
| Jun 25, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | - | - | - |
| Jun 24, 2025 | 6.30 | 6.45 | 6.30 | 6.45 | - | - | 1,000 |
| Jun 23, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | - | 3.20% | 500 |
| Jun 20, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | - | - | - |