Directa Sim S.p.A. (BIT:D)
Italy · Delayed Price · Currency is EUR 6.80
-0.14 (-2.02%)
Jun 26, 2026, 5:35 PM CET
Directa Sim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.84 | 7.02 | 6.76 | 6.80 | 6.80 | -2.02% | 64,000 |
| Jun 25, 2026 | 7.00 | 7.02 | 6.88 | 6.94 | 6.94 | -0.86% | 8,000 |
| Jun 24, 2026 | 6.96 | 7.06 | 6.94 | 7.00 | 7.00 | -0.85% | 3,500 |
| Jun 23, 2026 | 7.12 | 7.14 | 7.02 | 7.06 | 7.06 | -0.84% | 2,750 |
| Jun 22, 2026 | 7.14 | 7.14 | 6.98 | 7.12 | 7.12 | -0.28% | 8,000 |
| Jun 19, 2026 | 7.12 | 7.20 | 6.98 | 7.14 | 7.14 | 0.28% | 19,750 |
| Jun 18, 2026 | 7.40 | 7.40 | 7.10 | 7.12 | 7.12 | -4.30% | 18,000 |
| Jun 17, 2026 | 7.36 | 7.46 | 7.26 | 7.44 | 7.44 | 1.92% | 16,500 |
| Jun 16, 2026 | 7.52 | 7.52 | 7.30 | 7.30 | 7.30 | -2.14% | 7,500 |
| Jun 15, 2026 | 7.12 | 7.46 | 7.12 | 7.46 | 7.46 | 5.97% | 18,000 |
| Jun 12, 2026 | 6.82 | 7.44 | 6.82 | 7.04 | 7.04 | 3.23% | 54,750 |
| Jun 11, 2026 | 6.82 | 6.96 | 6.78 | 6.82 | 6.82 | -0.58% | 23,250 |
| Jun 10, 2026 | 6.84 | 6.92 | 6.78 | 6.86 | 6.86 | 0.29% | 10,500 |
| Jun 9, 2026 | 6.92 | 6.92 | 6.78 | 6.84 | 6.84 | -1.44% | 17,500 |
| Jun 8, 2026 | 6.98 | 6.98 | 6.84 | 6.94 | 6.94 | - | 8,750 |
| Jun 5, 2026 | 6.76 | 7.04 | 6.76 | 6.94 | 6.94 | 2.06% | 7,000 |
| Jun 4, 2026 | 6.90 | 6.90 | 6.78 | 6.80 | 6.80 | -1.16% | 4,500 |
| Jun 3, 2026 | 7.02 | 7.02 | 6.84 | 6.88 | 6.88 | -2.55% | 10,500 |
| Jun 2, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - | 1,750 |
| Jun 1, 2026 | 7.00 | 7.06 | 6.92 | 7.06 | 7.06 | -0.28% | 17,750 |
| May 29, 2026 | 7.08 | 7.18 | 7.00 | 7.08 | 7.08 | - | 27,500 |
| May 28, 2026 | 7.02 | 7.10 | 6.96 | 7.08 | 7.08 | - | 4,750 |
| May 27, 2026 | 7.06 | 7.14 | 6.94 | 7.08 | 7.08 | -0.56% | 29,750 |
| May 26, 2026 | 6.96 | 7.14 | 6.90 | 7.12 | 7.12 | 3.19% | 24,000 |
| May 25, 2026 | 7.20 | 7.20 | 6.86 | 6.90 | 6.90 | -0.86% | 40,750 |
| May 22, 2026 | 7.34 | 7.34 | 6.94 | 6.96 | 6.96 | -4.92% | 47,750 |
| May 21, 2026 | 7.24 | 7.32 | 7.24 | 7.32 | 7.32 | 0.27% | 8,500 |
| May 20, 2026 | 7.36 | 7.38 | 7.28 | 7.30 | 7.30 | -1.88% | 13,500 |
| May 19, 2026 | 7.46 | 7.46 | 7.34 | 7.44 | 7.44 | -0.53% | 15,750 |
| May 18, 2026 | 7.50 | 7.62 | 7.38 | 7.48 | 7.48 | 1.63% | 32,750 |
| May 15, 2026 | 7.98 | 7.98 | 7.80 | 7.96 | 7.36 | 0.51% | 23,000 |
| May 14, 2026 | 7.80 | 8.12 | 7.78 | 7.92 | 7.32 | 1.54% | 40,750 |
| May 13, 2026 | 7.96 | 7.98 | 7.80 | 7.80 | 7.21 | -2.74% | 14,000 |
| May 12, 2026 | 7.96 | 8.02 | 7.88 | 8.02 | 7.42 | -0.50% | 19,000 |
| May 11, 2026 | 8.10 | 8.10 | 7.96 | 8.06 | 7.45 | -0.25% | 18,500 |
| May 8, 2026 | 8.06 | 8.10 | 8.00 | 8.08 | 7.47 | -0.25% | 26,500 |
| May 7, 2026 | 8.08 | 8.18 | 8.02 | 8.10 | 7.49 | 0.75% | 18,250 |
| May 6, 2026 | 8.10 | 8.14 | 8.04 | 8.04 | 7.43 | -0.74% | 20,000 |
| May 5, 2026 | 8.10 | 8.12 | 8.00 | 8.10 | 7.49 | -0.25% | 15,500 |
| May 4, 2026 | 8.10 | 8.14 | 8.00 | 8.12 | 7.51 | 0.25% | 30,000 |
| Apr 30, 2026 | 8.08 | 8.12 | 8.04 | 8.10 | 7.49 | -0.25% | 16,750 |
| Apr 29, 2026 | 8.10 | 8.16 | 8.08 | 8.12 | 7.51 | 0.25% | 5,000 |
| Apr 28, 2026 | 8.12 | 8.12 | 8.06 | 8.10 | 7.49 | -0.98% | 7,000 |
| Apr 27, 2026 | 8.18 | 8.20 | 8.10 | 8.18 | 7.56 | - | 17,250 |
| Apr 24, 2026 | 8.20 | 8.20 | 8.10 | 8.18 | 7.56 | 0.49% | 20,000 |
| Apr 23, 2026 | 8.10 | 8.20 | 8.10 | 8.14 | 7.53 | 0.25% | 8,250 |
| Apr 22, 2026 | 8.12 | 8.14 | 8.02 | 8.12 | 7.51 | -0.49% | 19,000 |
| Apr 21, 2026 | 8.08 | 8.20 | 8.00 | 8.16 | 7.54 | 1.24% | 28,000 |
| Apr 20, 2026 | 8.10 | 8.10 | 8.00 | 8.06 | 7.45 | 0.75% | 5,500 |
| Apr 17, 2026 | 8.02 | 8.08 | 7.90 | 8.00 | 7.40 | -0.25% | 27,500 |