Directa Sim S.p.A. (BIT:D)
Italy · Delayed Price · Currency is EUR 8.08
0.00 (0.00%)
Sep 4, 2026, 5:35 PM CET
Directa Sim Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 8.32 | 8.32 | 8.18 | 8.26 | 8.26 | -0.48% | 4,250 |
| Aug 5, 2026 | 8.24 | 8.32 | 8.18 | 8.30 | 8.30 | 1.22% | 13,750 |
| Aug 4, 2026 | 8.10 | 8.20 | 7.84 | 8.20 | 8.20 | 0.99% | 33,250 |
| Aug 3, 2026 | 8.00 | 8.14 | 8.00 | 8.12 | 8.12 | 1.50% | 6,750 |
| Jul 31, 2026 | 8.12 | 8.16 | 8.00 | 8.00 | 8.00 | -0.50% | 8,250 |
| Jul 30, 2026 | 8.06 | 8.10 | 8.00 | 8.04 | 8.04 | -1.23% | 14,750 |
| Jul 29, 2026 | 8.06 | 8.14 | 8.04 | 8.14 | 8.14 | 1.50% | 4,750 |
| Jul 28, 2026 | 8.14 | 8.14 | 8.00 | 8.02 | 8.02 | -0.99% | 9,000 |
| Jul 27, 2026 | 8.16 | 8.16 | 8.04 | 8.10 | 8.10 | -0.49% | 9,750 |
| Jul 24, 2026 | 8.08 | 8.16 | 8.02 | 8.14 | 8.14 | 1.50% | 12,250 |
| Jul 23, 2026 | 8.08 | 8.08 | 8.02 | 8.02 | 8.02 | -0.25% | 3,750 |
| Jul 22, 2026 | 8.06 | 8.12 | 8.02 | 8.04 | 8.04 | 1.26% | 16,250 |
| Jul 21, 2026 | 8.04 | 8.04 | 7.92 | 7.94 | 7.94 | 0.25% | 8,750 |
| Jul 20, 2026 | 7.82 | 8.02 | 7.82 | 7.92 | 7.92 | - | 9,750 |
| Jul 17, 2026 | 7.72 | 8.00 | 7.72 | 7.92 | 7.92 | 2.86% | 27,500 |
| Jul 16, 2026 | 7.74 | 7.82 | 7.64 | 7.70 | 7.70 | - | 9,500 |
| Jul 15, 2026 | 7.64 | 7.70 | 7.64 | 7.70 | 7.70 | -0.26% | 1,750 |
| Jul 14, 2026 | 7.70 | 7.72 | 7.70 | 7.72 | 7.72 | 0.78% | 2,750 |
| Jul 13, 2026 | 7.64 | 7.70 | 7.60 | 7.66 | 7.66 | -0.78% | 3,750 |
| Jul 10, 2026 | 7.62 | 7.72 | 7.60 | 7.72 | 7.72 | 0.26% | 7,250 |
| Jul 9, 2026 | 7.66 | 7.74 | 7.60 | 7.70 | 7.70 | 2.67% | 9,250 |
| Jul 8, 2026 | 7.56 | 7.64 | 7.28 | 7.50 | 7.50 | -2.09% | 13,000 |
| Jul 7, 2026 | 7.54 | 7.74 | 7.54 | 7.66 | 7.66 | - | 19,500 |
| Jul 6, 2026 | 7.46 | 7.66 | 7.30 | 7.66 | 7.66 | 4.08% | 21,750 |
| Jul 3, 2026 | 7.32 | 7.38 | 7.32 | 7.36 | 7.36 | 0.82% | 15,500 |
| Jul 2, 2026 | 7.14 | 7.32 | 7.14 | 7.30 | 7.30 | 1.96% | 10,500 |
| Jul 1, 2026 | 7.30 | 7.32 | 7.16 | 7.16 | 7.16 | -0.83% | 19,000 |
| Jun 30, 2026 | 7.08 | 7.32 | 7.06 | 7.22 | 7.22 | 2.27% | 17,500 |
| Jun 29, 2026 | 6.90 | 7.08 | 6.90 | 7.06 | 7.06 | 3.82% | 25,750 |