Directa Sim S.p.A. (BIT:D)
Italy · Delayed Price · Currency is EUR 4.820
-0.040 (-0.82%)
Nov 3, 2025, 9:58 AM CET
Directa Sim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4.85 | 4.89 | 4.83 | 4.86 | 4.86 | -0.41% | 8,000 |
| Oct 30, 2025 | 4.85 | 4.90 | 4.85 | 4.88 | 4.88 | 0.83% | 11,000 |
| Oct 29, 2025 | 4.88 | 4.90 | 4.84 | 4.84 | 4.84 | -0.21% | 15,500 |
| Oct 28, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -1.02% | 1,500 |
| Oct 27, 2025 | 4.88 | 4.90 | 4.88 | 4.90 | 4.90 | 1.03% | 5,500 |
| Oct 24, 2025 | 4.87 | 4.89 | 4.85 | 4.85 | 4.85 | -0.61% | 16,000 |
| Oct 23, 2025 | 4.87 | 4.89 | 4.85 | 4.88 | 4.88 | -0.41% | 12,500 |
| Oct 22, 2025 | 4.89 | 4.90 | 4.86 | 4.90 | 4.90 | -0.41% | 13,000 |
| Oct 21, 2025 | 4.91 | 4.92 | 4.91 | 4.92 | 4.92 | -0.40% | 4,500 |
| Oct 20, 2025 | 4.98 | 4.98 | 4.88 | 4.94 | 4.94 | -0.40% | 29,500 |
| Oct 17, 2025 | 4.96 | 4.98 | 4.95 | 4.96 | 4.96 | -0.40% | 7,000 |
| Oct 16, 2025 | 4.98 | 5.00 | 4.94 | 4.98 | 4.98 | -0.40% | 49,000 |
| Oct 15, 2025 | 4.99 | 5.02 | 4.98 | 5.00 | 5.00 | -0.40% | 12,500 |
| Oct 14, 2025 | 4.99 | 5.04 | 4.99 | 5.02 | 5.02 | - | 8,500 |
| Oct 13, 2025 | 5.10 | 5.10 | 5.00 | 5.02 | 5.02 | -1.57% | 33,500 |
| Oct 10, 2025 | 5.10 | 5.10 | 4.97 | 5.10 | 5.10 | - | 109,500 |
| Oct 9, 2025 | 5.12 | 5.12 | 5.08 | 5.10 | 5.10 | -0.39% | 13,500 |
| Oct 8, 2025 | 5.16 | 5.18 | 5.10 | 5.12 | 5.12 | - | 9,000 |
| Oct 7, 2025 | 5.08 | 5.12 | 5.08 | 5.12 | 5.12 | - | 11,500 |
| Oct 6, 2025 | 5.12 | 5.16 | 5.08 | 5.12 | 5.12 | -0.78% | 10,500 |
| Oct 3, 2025 | 5.22 | 5.24 | 5.12 | 5.16 | 5.16 | -1.15% | 22,000 |
| Oct 2, 2025 | 5.24 | 5.24 | 5.16 | 5.22 | 5.22 | - | 22,000 |
| Oct 1, 2025 | 5.26 | 5.28 | 5.20 | 5.22 | 5.22 | -0.38% | 16,000 |
| Sep 30, 2025 | 5.28 | 5.28 | 5.24 | 5.24 | 5.24 | -0.76% | 6,000 |
| Sep 29, 2025 | 5.28 | 5.28 | 5.22 | 5.28 | 5.28 | 0.76% | 22,500 |
| Sep 26, 2025 | 5.30 | 5.30 | 5.24 | 5.24 | 5.24 | -0.76% | 15,500 |
| Sep 25, 2025 | 5.26 | 5.30 | 5.24 | 5.28 | 5.28 | - | 16,500 |
| Sep 24, 2025 | 5.30 | 5.30 | 5.24 | 5.28 | 5.28 | -0.38% | 15,000 |
| Sep 23, 2025 | 5.36 | 5.36 | 5.28 | 5.30 | 5.30 | -0.75% | 25,000 |
| Sep 22, 2025 | 5.34 | 5.40 | 5.34 | 5.34 | 5.34 | 0.38% | 26,000 |
| Sep 19, 2025 | 5.36 | 5.36 | 5.30 | 5.32 | 5.32 | -0.75% | 5,000 |
| Sep 18, 2025 | 5.30 | 5.36 | 5.28 | 5.36 | 5.36 | 0.37% | 3,500 |
| Sep 17, 2025 | 5.26 | 5.34 | 5.26 | 5.34 | 5.34 | 0.38% | 21,500 |
| Sep 16, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - | - |
| Sep 15, 2025 | 5.30 | 5.32 | 5.24 | 5.32 | 5.32 | 0.38% | 12,500 |
| Sep 12, 2025 | 5.32 | 5.32 | 5.22 | 5.30 | 5.30 | - | 11,000 |
| Sep 11, 2025 | 5.26 | 5.30 | 5.26 | 5.30 | 5.30 | - | 15,000 |
| Sep 10, 2025 | 5.28 | 5.30 | 5.22 | 5.30 | 5.30 | 0.38% | 6,500 |
| Sep 9, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -1.12% | 3,500 |
| Sep 8, 2025 | 5.30 | 5.34 | 5.28 | 5.34 | 5.34 | - | 3,000 |
| Sep 5, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - | 1,500 |
| Sep 4, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - | 500 |
| Sep 3, 2025 | 5.36 | 5.36 | 5.34 | 5.34 | 5.34 | - | 4,000 |
| Sep 2, 2025 | 5.30 | 5.34 | 5.30 | 5.34 | 5.34 | - | 2,500 |
| Sep 1, 2025 | 5.36 | 5.36 | 5.28 | 5.34 | 5.34 | - | 4,000 |
| Aug 29, 2025 | 5.34 | 5.34 | 5.30 | 5.34 | 5.34 | -0.37% | 4,000 |
| Aug 28, 2025 | 5.36 | 5.38 | 5.34 | 5.36 | 5.36 | 1.52% | 2,500 |
| Aug 27, 2025 | 5.28 | 5.36 | 5.28 | 5.28 | 5.28 | -0.75% | 6,000 |
| Aug 26, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -0.75% | 1,500 |
| Aug 25, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - | 500 |