Copernico Sim S.p.A. (BIT:COP)
Italy · Delayed Price · Currency is EUR 8.20
0.00 (0.00%)
At close: Jul 27, 2026
Copernico Sim Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Jul 24, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Jul 23, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Jul 22, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Jul 21, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Jul 20, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Jul 17, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Jul 16, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Jul 15, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Jul 14, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Jul 13, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 2.50% | 250 |
| Jul 10, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jul 9, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jul 8, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jul 7, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 250 |
| Jul 6, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 1,250 |
| Jul 3, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.63% | 500 |
| Jul 2, 2026 | 7.80 | 8.00 | 7.80 | 7.95 | 7.95 | 3.25% | 11,750 |
| Jul 1, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Jun 30, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.32% | 250 |
| Jun 29, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Jun 26, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Jun 25, 2026 | 7.40 | 7.60 | 7.40 | 7.60 | 7.60 | - | 1,250 |
| Jun 24, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.33% | 1,250 |
| Jun 23, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.96% | 1,250 |
| Jun 22, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | 1,250 |
| Jun 19, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | 1,250 |
| Jun 18, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | 1,250 |
| Jun 17, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | 1,250 |
| Jun 16, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 2.00% | 1,250 |
| Jun 15, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Jun 12, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 1,750 |
| Jun 11, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Jun 10, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Jun 9, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.32% | 500 |
| Jun 8, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Jun 5, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Jun 4, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 3.40% | 1,250 |
| Jun 3, 2026 | 7.35 | 7.45 | 7.35 | 7.35 | 7.35 | 0.68% | 1,250 |
| Jun 2, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Jun 1, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.35% | 250 |
| May 29, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.68% | 1,250 |
| May 28, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | 1,250 |
| May 27, 2026 | 7.10 | 7.35 | 7.10 | 7.30 | 7.30 | 2.82% | 5,000 |
| May 26, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.71% | 11,000 |
| May 25, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| May 22, 2026 | 7.25 | 7.25 | 7.05 | 7.05 | 7.05 | 1.44% | 750 |
| May 21, 2026 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | -2.11% | 1,500 |
| May 20, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| May 19, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |