Copernico Sim S.p.A. (BIT:COP)
Italy · Delayed Price · Currency is EUR 7.35
+0.05 (0.68%)
Last updated: May 28, 2026, 2:22 PM CET
Copernico Sim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| May 18, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| May 15, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| May 14, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.71% | 250 |
| May 13, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| May 12, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| May 11, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| May 8, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| May 7, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| May 6, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| May 5, 2026 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | 1.44% | 750 |
| May 4, 2026 | 7.10 | 7.10 | 6.95 | 6.95 | 6.95 | -2.80% | 500 |
| Apr 30, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.70% | 500 |
| Apr 29, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Apr 28, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 4.41% | 250 |
| Apr 27, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Apr 24, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Apr 23, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Apr 22, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Apr 21, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Apr 20, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Apr 17, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Apr 16, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Apr 15, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Apr 14, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 1,500 |
| Apr 13, 2026 | 6.75 | 6.80 | 6.75 | 6.80 | 6.80 | 1.49% | 750 |
| Apr 10, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Apr 9, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 250 |
| Apr 8, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Apr 7, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Apr 2, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Apr 1, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -2.19% | 500 |
| Mar 31, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Mar 30, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Mar 27, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 6.20% | 1,000 |
| Mar 26, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Mar 25, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Mar 24, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Mar 23, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Mar 20, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -3.01% | 500 |
| Mar 19, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Mar 18, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Mar 17, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Mar 16, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |