Directa Sim S.p.A. (BIT:D)
Italy · Delayed Price · Currency is EUR 5.30
0.00 (0.00%)
Jan 27, 2026, 6:17 PM CET
Directa Sim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | - | -0.38% | 500 |
| 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 |
| Jan 16, 2026 | 5.26 | 5.32 | 5.26 | 5.30 | 5.30 | - | 8,000 |
| Jan 15, 2026 | 5.32 | 5.32 | 5.28 | 5.30 | 5.30 | -0.38% | 2,000 |
| Jan 14, 2026 | 5.30 | 5.34 | 5.28 | 5.32 | 5.32 | - | 27,000 |
| Jan 13, 2026 | 5.26 | 5.34 | 5.24 | 5.32 | 5.32 | 0.76% | 27,000 |
| Jan 12, 2026 | 5.28 | 5.30 | 5.24 | 5.28 | 5.28 | 1.54% | 23,500 |
| Jan 9, 2026 | 5.28 | 5.36 | 5.20 | 5.20 | 5.20 | -1.52% | 59,000 |
| Jan 8, 2026 | 5.18 | 5.28 | 5.18 | 5.28 | 5.28 | 2.33% | 24,000 |
| Jan 7, 2026 | 5.20 | 5.22 | 5.16 | 5.16 | 5.16 | -0.77% | 24,500 |
| Jan 6, 2026 | 5.20 | 5.22 | 5.18 | 5.20 | 5.20 | - | 3,500 |
| Jan 5, 2026 | 5.24 | 5.24 | 5.20 | 5.20 | 5.20 | -0.38% | 10,500 |
| Jan 2, 2026 | 5.24 | 5.24 | 5.16 | 5.22 | 5.22 | 0.38% | 8,500 |
| Dec 30, 2025 | 5.06 | 5.22 | 5.06 | 5.20 | 5.20 | 2.77% | 44,000 |
| Dec 29, 2025 | 5.04 | 5.06 | 5.02 | 5.06 | 5.06 | 0.40% | 4,500 |
| Dec 23, 2025 | 4.98 | 5.04 | 4.98 | 5.04 | 5.04 | 1.20% | 12,000 |
| Dec 22, 2025 | 4.88 | 4.98 | 4.88 | 4.98 | 4.98 | 1.84% | 14,000 |
| Dec 19, 2025 | 4.91 | 4.94 | 4.88 | 4.89 | 4.89 | -0.61% | 6,000 |
| Dec 18, 2025 | 4.89 | 4.92 | 4.87 | 4.92 | 4.92 | 0.82% | 3,500 |
| Dec 17, 2025 | 4.90 | 4.91 | 4.88 | 4.88 | 4.88 | 0.83% | 2,000 |
| Dec 16, 2025 | 4.86 | 4.90 | 4.84 | 4.84 | 4.84 | -1.22% | 58,500 |
| Dec 15, 2025 | 4.85 | 4.90 | 4.85 | 4.90 | 4.90 | 0.82% | 14,000 |
| Dec 12, 2025 | 4.80 | 4.86 | 4.79 | 4.86 | 4.86 | 1.46% | 12,500 |
| Dec 11, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.21% | 500 |
| Dec 10, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Dec 9, 2025 | 4.80 | 4.82 | 4.75 | 4.80 | 4.80 | - | 6,500 |
| Dec 8, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.21% | 1,500 |
| Dec 5, 2025 | 4.74 | 4.82 | 4.74 | 4.81 | 4.81 | 1.26% | 11,500 |
| Dec 4, 2025 | 4.75 | 4.80 | 4.75 | 4.75 | 4.75 | 0.21% | 14,500 |
| Dec 3, 2025 | 4.69 | 4.75 | 4.69 | 4.74 | 4.74 | 0.85% | 8,000 |
| Dec 2, 2025 | 4.66 | 4.70 | 4.65 | 4.70 | 4.70 | 0.43% | 7,000 |
| Dec 1, 2025 | 4.62 | 4.68 | 4.62 | 4.68 | 4.68 | 0.86% | 6,000 |
| Nov 28, 2025 | 4.64 | 4.66 | 4.63 | 4.64 | 4.64 | -0.85% | 3,500 |
| Nov 27, 2025 | 4.62 | 4.68 | 4.60 | 4.68 | 4.68 | 1.74% | 8,500 |
| Nov 26, 2025 | 4.55 | 4.60 | 4.55 | 4.60 | 4.60 | 0.44% | 4,000 |
| Nov 25, 2025 | 4.61 | 4.62 | 4.58 | 4.58 | 4.58 | 0.66% | 3,500 |
| Nov 24, 2025 | 4.41 | 4.59 | 4.41 | 4.55 | 4.55 | 2.25% | 14,500 |
| Nov 21, 2025 | 4.35 | 4.47 | 4.33 | 4.45 | 4.45 | 1.14% | 12,500 |
| Nov 20, 2025 | 4.49 | 4.49 | 4.35 | 4.40 | 4.40 | -1.57% | 31,000 |
| Nov 19, 2025 | 4.52 | 4.52 | 4.43 | 4.47 | 4.47 | -0.67% | 14,500 |
| Nov 18, 2025 | 4.56 | 4.56 | 4.50 | 4.50 | 4.50 | -1.32% | 16,000 |
| Nov 17, 2025 | 4.53 | 4.66 | 4.53 | 4.56 | 4.56 | 0.22% | 19,500 |
| Nov 14, 2025 | 4.62 | 4.62 | 4.50 | 4.55 | 4.55 | -1.73% | 27,000 |
| Nov 13, 2025 | 4.68 | 4.70 | 4.55 | 4.63 | 4.63 | -0.86% | 33,000 |
| Nov 12, 2025 | 4.69 | 4.69 | 4.66 | 4.67 | 4.67 | -0.43% | 10,500 |