Directa Sim S.p.A. (BIT:D)
Italy · Delayed Price · Currency is EUR 7.96
+0.08 (1.02%)
Oct 15, 2026, 5:28 PM CET
Directa Sim Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 7.78 | 8.00 | 7.72 | 7.96 | 7.96 | 1.02% | 9,000 |
| Oct 14, 2026 | 7.72 | 7.88 | 7.64 | 7.88 | 7.88 | 1.55% | 6,250 |
| Oct 13, 2026 | 7.80 | 7.88 | 7.70 | 7.76 | 7.76 | 0.26% | 9,500 |
| Oct 12, 2026 | 7.80 | 7.84 | 7.66 | 7.74 | 7.74 | -1.53% | 23,750 |
| Oct 9, 2026 | 7.96 | 7.96 | 7.72 | 7.86 | 7.86 | -1.26% | 6,000 |
| Oct 8, 2026 | 7.98 | 8.10 | 7.82 | 7.96 | 7.96 | -0.25% | 14,500 |
| Oct 7, 2026 | 7.90 | 7.98 | 7.88 | 7.98 | 7.98 | -0.25% | 750 |
| Oct 6, 2026 | 8.06 | 8.12 | 7.96 | 8.00 | 8.00 | -2.20% | 12,250 |
| Oct 5, 2026 | 8.20 | 8.22 | 8.08 | 8.18 | 8.18 | 1.74% | 7,000 |
| Oct 2, 2026 | 8.02 | 8.16 | 8.02 | 8.04 | 8.04 | 0.50% | 10,250 |
| Oct 1, 2026 | 8.00 | 8.04 | 7.98 | 8.00 | 8.00 | -0.25% | 11,250 |
| Sep 30, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.25% | 2,000 |
| Sep 29, 2026 | 7.90 | 8.00 | 7.82 | 8.00 | 8.00 | 2.04% | 9,250 |
| Sep 28, 2026 | 7.90 | 8.00 | 7.82 | 7.84 | 7.84 | -1.75% | 12,250 |
| Sep 25, 2026 | 7.98 | 7.98 | 7.90 | 7.98 | 7.98 | -0.50% | 2,250 |
| Sep 24, 2026 | 8.08 | 8.10 | 7.90 | 8.02 | 8.02 | -1.96% | 31,000 |
| Sep 23, 2026 | 8.30 | 8.36 | 7.90 | 8.18 | 8.18 | -1.45% | 32,000 |
| Sep 22, 2026 | 8.36 | 8.38 | 8.28 | 8.30 | 8.30 | 0.73% | 7,250 |
| Sep 21, 2026 | 8.18 | 8.26 | 8.18 | 8.24 | 8.24 | 1.23% | 2,250 |
| Sep 18, 2026 | 8.20 | 8.20 | 8.14 | 8.14 | 8.14 | -0.97% | 7,000 |
| Sep 17, 2026 | 8.32 | 8.32 | 8.22 | 8.22 | 8.22 | -0.72% | 1,250 |
| Sep 16, 2026 | 8.20 | 8.28 | 8.16 | 8.28 | 8.28 | 0.49% | 7,000 |
| Sep 15, 2026 | 8.40 | 8.40 | 8.12 | 8.24 | 8.24 | -1.90% | 8,500 |
| Sep 14, 2026 | 8.32 | 8.40 | 8.28 | 8.40 | 8.40 | -0.71% | 5,750 |
| Sep 11, 2026 | 8.30 | 8.46 | 8.30 | 8.46 | 8.46 | 1.44% | 6,750 |
| Sep 10, 2026 | 8.30 | 8.34 | 8.20 | 8.34 | 8.34 | 0.97% | 2,250 |
| Sep 9, 2026 | 8.28 | 8.30 | 8.26 | 8.26 | 8.26 | -0.48% | 2,750 |
| Sep 8, 2026 | 8.20 | 8.30 | 8.20 | 8.30 | 8.30 | 0.48% | 14,500 |
| Sep 7, 2026 | 8.14 | 8.26 | 8.10 | 8.26 | 8.26 | 2.23% | 13,000 |
| Sep 4, 2026 | 8.08 | 8.16 | 8.08 | 8.08 | 8.08 | - | 3,000 |
| Sep 3, 2026 | 8.00 | 8.16 | 8.00 | 8.08 | 8.08 | 0.25% | 2,000 |
| Sep 2, 2026 | 8.18 | 8.18 | 7.92 | 8.06 | 8.06 | 0.50% | 5,500 |
| Sep 1, 2026 | 8.14 | 8.14 | 7.98 | 8.02 | 8.02 | 0.25% | 6,250 |
| Aug 31, 2026 | 8.12 | 8.12 | 8.00 | 8.00 | 8.00 | -1.23% | 3,750 |
| Aug 28, 2026 | 7.94 | 8.10 | 7.94 | 8.10 | 8.10 | 2.02% | 7,000 |
| Aug 27, 2026 | 7.88 | 7.94 | 7.84 | 7.94 | 7.94 | -0.50% | 2,750 |
| Aug 26, 2026 | 7.94 | 7.98 | 7.88 | 7.98 | 7.98 | 1.27% | 3,500 |
| Aug 25, 2026 | 7.88 | 7.90 | 7.80 | 7.88 | 7.88 | 1.03% | 4,000 |
| Aug 24, 2026 | 8.00 | 8.00 | 7.80 | 7.80 | 7.80 | -2.50% | 5,250 |
| Aug 21, 2026 | 7.76 | 8.00 | 7.66 | 8.00 | 8.00 | 3.90% | 16,750 |
| Aug 20, 2026 | 7.92 | 7.92 | 7.62 | 7.70 | 7.70 | -2.28% | 11,250 |
| Aug 19, 2026 | 7.54 | 7.94 | 7.54 | 7.88 | 7.88 | 4.51% | 5,750 |
| Aug 18, 2026 | 7.68 | 7.68 | 7.52 | 7.54 | 7.54 | -3.08% | 10,250 |
| Aug 17, 2026 | 7.90 | 7.94 | 7.78 | 7.78 | 7.78 | -2.02% | 7,000 |
| Aug 14, 2026 | 8.00 | 8.00 | 7.94 | 7.94 | 7.94 | -0.75% | 1,500 |
| Aug 13, 2026 | 7.90 | 8.10 | 7.90 | 8.00 | 8.00 | 2.04% | 7,250 |
| Aug 12, 2026 | 8.14 | 8.14 | 7.84 | 7.84 | 7.84 | -3.92% | 12,500 |
| Aug 11, 2026 | 8.32 | 8.34 | 8.16 | 8.16 | 8.16 | -1.69% | 5,750 |
| Aug 10, 2026 | 8.20 | 8.30 | 8.16 | 8.30 | 8.30 | 0.24% | 4,000 |
| Aug 7, 2026 | 8.18 | 8.28 | 8.12 | 8.28 | 8.28 | 0.24% | 12,000 |