Directa Sim S.p.A. (BIT:D)
Italy · Delayed Price · Currency is EUR 5.30
+0.04 (0.76%)
Mar 5, 2026, 3:14 PM CET
Directa Sim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |