Directa Sim S.p.A. (BIT:D)
Italy · Delayed Price · Currency is EUR 5.38
-0.02 (-0.37%)
Aug 1, 2025, 5:35 PM CET
Directa Sim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 5.46 | 5.48 | 5.40 | 5.40 | 5.40 | -1.10% | 15,000 |
| Jul 30, 2025 | 5.50 | 5.50 | 5.42 | 5.46 | 5.46 | -0.36% | 21,500 |
| Jul 29, 2025 | 5.48 | 5.50 | 5.46 | 5.48 | 5.48 | -0.36% | 26,000 |
| Jul 28, 2025 | 5.48 | 5.54 | 5.48 | 5.50 | 5.50 | -0.72% | 21,500 |
| Jul 25, 2025 | 5.52 | 5.54 | 5.40 | 5.54 | 5.54 | - | 49,500 |
| Jul 24, 2025 | 5.52 | 5.54 | 5.40 | 5.54 | 5.54 | 0.73% | 48,000 |
| Jul 23, 2025 | 5.54 | 5.56 | 5.46 | 5.50 | 5.50 | -1.08% | 31,000 |
| Jul 22, 2025 | 5.50 | 5.56 | 5.46 | 5.56 | 5.56 | 0.36% | 15,000 |
| Jul 21, 2025 | 5.58 | 5.64 | 5.18 | 5.54 | 5.54 | - | 85,000 |
| Jul 18, 2025 | 5.64 | 5.66 | 5.54 | 5.54 | 5.54 | -1.42% | 22,500 |
| Jul 17, 2025 | 5.68 | 5.70 | 5.62 | 5.62 | 5.62 | -0.71% | 14,500 |
| Jul 16, 2025 | 5.66 | 5.72 | 5.62 | 5.66 | 5.66 | -0.35% | 14,500 |
| Jul 15, 2025 | 5.68 | 5.70 | 5.66 | 5.68 | 5.68 | -0.70% | 8,000 |
| Jul 14, 2025 | 5.66 | 5.72 | 5.66 | 5.72 | 5.72 | 0.35% | 9,500 |
| Jul 11, 2025 | 5.60 | 5.70 | 5.56 | 5.70 | 5.70 | - | 3,500 |
| Jul 10, 2025 | 5.66 | 5.70 | 5.66 | 5.70 | 5.70 | 0.35% | 16,000 |
| Jul 9, 2025 | 5.66 | 5.68 | 5.66 | 5.68 | 5.68 | 0.35% | 5,000 |
| Jul 8, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | 500 |
| Jul 7, 2025 | 5.64 | 5.66 | 5.64 | 5.66 | 5.66 | 0.35% | 5,500 |
| Jul 4, 2025 | 5.66 | 5.68 | 5.50 | 5.64 | 5.64 | -0.70% | 16,000 |
| Jul 3, 2025 | 5.66 | 5.68 | 5.66 | 5.68 | 5.68 | 0.35% | 5,500 |
| Jul 2, 2025 | 5.66 | 5.66 | 5.64 | 5.66 | 5.66 | - | 13,000 |
| Jul 1, 2025 | 5.64 | 5.68 | 5.64 | 5.66 | 5.66 | 0.35% | 9,000 |
| Jun 30, 2025 | 5.64 | 5.70 | 5.58 | 5.64 | 5.64 | -0.35% | 36,000 |
| Jun 27, 2025 | 5.60 | 5.70 | 5.56 | 5.66 | 5.66 | 1.43% | 16,000 |
| Jun 26, 2025 | 5.52 | 5.58 | 5.52 | 5.58 | 5.58 | -0.36% | 1,500 |
| Jun 25, 2025 | 5.58 | 5.60 | 5.52 | 5.60 | 5.60 | 0.72% | 8,500 |
| Jun 24, 2025 | 5.58 | 5.62 | 5.54 | 5.56 | 5.56 | -0.36% | 16,500 |
| Jun 23, 2025 | 5.58 | 5.58 | 5.46 | 5.58 | 5.58 | 0.36% | 9,000 |
| Jun 20, 2025 | 5.58 | 5.58 | 5.54 | 5.56 | 5.56 | -0.36% | 4,000 |
| Jun 19, 2025 | 5.56 | 5.60 | 5.54 | 5.58 | 5.58 | 1.09% | 10,500 |
| Jun 18, 2025 | 5.58 | 5.58 | 5.52 | 5.52 | 5.52 | -1.08% | 3,000 |
| Jun 17, 2025 | 5.56 | 5.62 | 5.56 | 5.58 | 5.58 | 0.72% | 15,000 |
| Jun 16, 2025 | 5.56 | 5.56 | 5.54 | 5.54 | 5.54 | -0.36% | 1,500 |
| Jun 13, 2025 | 5.54 | 5.56 | 5.52 | 5.56 | 5.56 | 0.36% | 5,500 |
| Jun 12, 2025 | 5.56 | 5.60 | 5.50 | 5.54 | 5.54 | -0.72% | 23,000 |
| Jun 11, 2025 | 5.54 | 5.58 | 5.52 | 5.58 | 5.58 | 0.72% | 33,500 |
| Jun 10, 2025 | 5.48 | 5.54 | 5.48 | 5.54 | 5.54 | 0.36% | 7,500 |
| Jun 9, 2025 | 5.50 | 5.56 | 5.48 | 5.52 | 5.52 | 0.36% | 7,000 |
| Jun 6, 2025 | 5.50 | 5.54 | 5.44 | 5.50 | 5.50 | - | 15,500 |
| Jun 5, 2025 | 5.48 | 5.50 | 5.46 | 5.50 | 5.50 | 1.10% | 14,000 |
| Jun 4, 2025 | 5.48 | 5.50 | 5.40 | 5.44 | 5.44 | -0.73% | 10,500 |
| Jun 3, 2025 | 5.44 | 5.50 | 5.40 | 5.48 | 5.48 | 0.37% | 11,500 |
| Jun 2, 2025 | 5.44 | 5.50 | 5.40 | 5.46 | 5.46 | -0.36% | 15,000 |
| May 30, 2025 | 5.34 | 5.48 | 5.34 | 5.48 | 5.48 | 2.62% | 114,000 |
| May 29, 2025 | 5.30 | 5.34 | 5.28 | 5.34 | 5.34 | 0.75% | 30,500 |
| May 28, 2025 | 5.34 | 5.36 | 5.30 | 5.30 | 5.30 | 0.38% | 3,500 |
| May 27, 2025 | 5.30 | 5.32 | 5.28 | 5.28 | 5.28 | -0.75% | 2,500 |
| May 26, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - | 1,500 |
| May 23, 2025 | 5.28 | 5.32 | 5.24 | 5.32 | 5.32 | 0.38% | 9,000 |