Directa Sim S.p.A. (BIT:D)
Italy · Delayed Price · Currency is EUR 6.80
-0.08 (-1.16%)
Jun 4, 2026, 7:10 PM CET
Directa Sim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 7.80 | 8.10 | 7.80 | 8.02 | 7.42 | 2.56% | 21,750 |
| Apr 15, 2026 | 8.08 | 8.30 | 7.60 | 7.82 | 7.23 | -3.22% | 55,000 |
| Apr 14, 2026 | 7.64 | 8.08 | 7.50 | 8.08 | 7.47 | 7.45% | 22,500 |
| Apr 13, 2026 | 7.60 | 7.62 | 7.46 | 7.52 | 6.95 | -1.05% | 22,250 |
| Apr 10, 2026 | 7.60 | 7.70 | 7.34 | 7.60 | 7.03 | - | 58,750 |
| Apr 9, 2026 | 7.50 | 7.62 | 7.50 | 7.60 | 7.03 | 2.15% | 21,500 |
| Apr 8, 2026 | 7.30 | 7.56 | 7.30 | 7.44 | 6.88 | 4.20% | 41,000 |
| Apr 7, 2026 | 6.96 | 7.20 | 6.96 | 7.14 | 6.60 | 2.29% | 16,500 |
| Apr 2, 2026 | 7.00 | 7.02 | 6.98 | 6.98 | 6.45 | -0.85% | 6,000 |
| Apr 1, 2026 | 6.90 | 7.06 | 6.90 | 7.04 | 6.51 | 0.57% | 39,500 |
| Mar 31, 2026 | 7.08 | 7.08 | 6.92 | 7.00 | 6.47 | 2.04% | 52,500 |
| Mar 30, 2026 | 6.44 | 7.00 | 6.44 | 6.86 | 6.34 | 3.00% | 102,000 |
| Mar 27, 2026 | 6.40 | 6.68 | 6.18 | 6.66 | 6.16 | 4.06% | 130,500 |
| Mar 26, 2026 | 5.30 | 6.48 | 5.30 | 6.40 | 5.92 | 18.96% | 111,000 |
| Mar 25, 2026 | 5.28 | 5.38 | 5.28 | 5.38 | 4.97 | 3.86% | 12,000 |
| Mar 24, 2026 | 5.18 | 5.34 | 5.18 | 5.18 | 4.79 | - | 31,000 |