Copernico Sim S.p.A. (BIT:COP)
Italy · Delayed Price · Currency is EUR 7.90
-0.10 (-1.25%)
At close: Nov 9, 2026
Copernico Sim Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.25% | 500 |
| Nov 6, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Nov 5, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Nov 4, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 2.56% | 500 |
| Nov 3, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Nov 2, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.30% | 250 |
| Oct 30, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Oct 29, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Oct 28, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Oct 27, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Oct 26, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Oct 23, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Oct 22, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Oct 21, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Oct 20, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Oct 19, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Oct 16, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Oct 15, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Oct 14, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Oct 13, 2026 | 7.50 | 7.70 | 7.50 | 7.70 | 7.70 | - | 1,000 |
| Oct 12, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Oct 9, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Oct 8, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Oct 7, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Oct 6, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Oct 5, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Oct 2, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Oct 1, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Sep 30, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Sep 29, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Sep 28, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.28% | 750 |
| Sep 25, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Sep 24, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Sep 23, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Sep 22, 2026 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | -3.70% | 750 |
| Sep 21, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Sep 18, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Sep 17, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Sep 16, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Sep 15, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Sep 14, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Sep 11, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Sep 10, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Sep 9, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Sep 8, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Sep 7, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Sep 4, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Sep 3, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Sep 2, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Sep 1, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |