Directa Sim S.p.A. (BIT:D)
Italy · Delayed Price · Currency is EUR 8.14
+0.12 (1.50%)
Jul 24, 2026, 5:35 PM CET
Directa Sim Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |