Directa Sim S.p.A. (BIT:D)
Italy · Delayed Price · Currency is EUR 6.66
+0.26 (4.06%)
At close: Mar 27, 2026
Directa Sim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.40 | 6.68 | 6.18 | 6.66 | 6.66 | 4.06% | 130,500 |
| Mar 26, 2026 | 5.30 | 6.48 | 5.30 | 6.40 | 6.40 | 18.96% | 111,000 |
| Mar 25, 2026 | 5.28 | 5.38 | 5.28 | 5.38 | 5.38 | 3.86% | 12,000 |
| Mar 24, 2026 | 5.18 | 5.34 | 5.18 | 5.18 | 5.18 | - | 31,000 |
| Mar 23, 2026 | 5.38 | 5.38 | 5.12 | 5.18 | 5.18 | -5.47% | 36,000 |
| Mar 20, 2026 | 5.52 | 5.52 | 5.48 | 5.48 | 5.48 | -0.36% | 2,000 |
| Mar 19, 2026 | 5.78 | 5.78 | 5.44 | 5.50 | 5.50 | -4.84% | 16,000 |
| Mar 18, 2026 | 5.80 | 5.80 | 5.78 | 5.78 | 5.78 | 1.05% | 6,000 |
| Mar 17, 2026 | 5.58 | 5.72 | 5.54 | 5.72 | 5.72 | 1.42% | 6,000 |
| Mar 16, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - | - |
| Mar 13, 2026 | 5.56 | 5.66 | 5.56 | 5.64 | 5.64 | -0.35% | 6,000 |
| Mar 12, 2026 | 5.54 | 5.66 | 5.52 | 5.66 | 5.66 | 2.54% | 17,500 |
| Mar 11, 2026 | 5.46 | 5.52 | 5.40 | 5.52 | 5.52 | 1.47% | 13,500 |
| Mar 10, 2026 | 5.40 | 5.48 | 5.40 | 5.44 | 5.44 | 2.64% | 8,500 |
| Mar 9, 2026 | 5.34 | 5.40 | 5.26 | 5.30 | 5.30 | -0.38% | 9,500 |
| Mar 6, 2026 | 5.34 | 5.34 | 5.26 | 5.32 | 5.32 | 0.38% | 7,500 |
| Mar 5, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.76% | 500 |
| Mar 4, 2026 | 5.24 | 5.26 | 5.24 | 5.26 | 5.26 | - | 1,500 |
| Mar 3, 2026 | 5.36 | 5.40 | 5.26 | 5.26 | 5.26 | -2.59% | 12,500 |
| Mar 2, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.74% | 500 |
| Feb 27, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 0.74% | 1,500 |
| Feb 26, 2026 | 5.34 | 5.40 | 5.34 | 5.40 | 5.40 | 1.12% | 1,500 |
| Feb 25, 2026 | 5.40 | 5.40 | 5.34 | 5.34 | 5.34 | - | 4,500 |
| Feb 24, 2026 | 5.36 | 5.36 | 5.34 | 5.34 | 5.34 | -1.84% | 2,500 |
| Feb 23, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - | 2,000 |
| Feb 20, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - | - |
| Feb 19, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -1.09% | 1,000 |
| Feb 18, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.73% | 500 |
| Feb 17, 2026 | 5.54 | 5.54 | 5.46 | 5.46 | 5.46 | -1.44% | 9,000 |
| Feb 16, 2026 | 5.58 | 5.58 | 5.54 | 5.54 | 5.54 | -0.36% | 3,000 |
| Feb 13, 2026 | 5.64 | 5.64 | 5.50 | 5.56 | 5.56 | - | 9,500 |
| Feb 12, 2026 | 5.58 | 5.60 | 5.56 | 5.56 | 5.56 | -1.42% | 3,500 |
| Feb 11, 2026 | 5.58 | 5.64 | 5.58 | 5.64 | 5.64 | - | 1,500 |
| Feb 10, 2026 | 5.46 | 5.70 | 5.46 | 5.64 | 5.64 | 4.06% | 29,000 |
| Feb 9, 2026 | 5.34 | 5.46 | 5.34 | 5.42 | 5.42 | 2.26% | 24,500 |
| Feb 6, 2026 | 5.32 | 5.36 | 5.30 | 5.30 | 5.30 | -1.12% | 9,000 |
| Feb 5, 2026 | 5.36 | 5.38 | 5.30 | 5.36 | 5.36 | 0.37% | 15,500 |
| Feb 4, 2026 | 5.30 | 5.34 | 5.30 | 5.34 | 5.34 | 0.75% | 17,500 |
| Feb 3, 2026 | 5.28 | 5.30 | 5.28 | 5.30 | 5.30 | -0.75% | 2,000 |
| Feb 2, 2026 | 5.28 | 5.34 | 5.28 | 5.34 | 5.34 | 0.75% | 4,000 |
| Jan 30, 2026 | 5.32 | 5.36 | 5.26 | 5.30 | 5.30 | -0.75% | 10,000 |
| Jan 29, 2026 | 5.30 | 5.34 | 5.30 | 5.34 | 5.34 | 0.75% | 5,000 |
| Jan 28, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Jan 27, 2026 | 5.28 | 5.34 | 5.26 | 5.30 | 5.30 | - | 11,000 |
| Jan 26, 2026 | 5.28 | 5.34 | 5.26 | 5.30 | 5.30 | - | 23,000 |
| Jan 23, 2026 | 5.26 | 5.32 | 5.24 | 5.30 | 5.30 | - | 13,500 |
| Jan 22, 2026 | 5.24 | 5.32 | 5.22 | 5.30 | 5.30 | 1.92% | 17,000 |
| Jan 21, 2026 | 5.26 | 5.28 | 5.18 | 5.20 | 5.20 | -1.14% | 8,000 |
| Jan 20, 2026 | 5.26 | 5.30 | 5.20 | 5.26 | 5.26 | -0.75% | 18,500 |
| Jan 19, 2026 | 5.30 | 5.30 | 5.28 | 5.30 | 5.30 | - | 7,500 |