Directa Sim S.p.A. (BIT:D)
Italy · Delayed Price · Currency is EUR 7.80
-0.12 (-1.52%)
May 15, 2026, 4:11 PM CET
Directa Sim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 7.80 | 8.12 | 7.78 | 7.92 | 7.92 | 1.54% | 40,750 |
| May 13, 2026 | 7.96 | 7.98 | 7.80 | 7.80 | 7.80 | -2.74% | 14,000 |
| May 12, 2026 | 7.96 | 8.02 | 7.88 | 8.02 | 8.02 | -0.50% | 19,000 |
| May 11, 2026 | 8.10 | 8.10 | 7.96 | 8.06 | 8.06 | -0.25% | 18,500 |
| May 8, 2026 | 8.06 | 8.10 | 8.00 | 8.08 | 8.08 | -0.25% | 26,500 |
| May 7, 2026 | 8.08 | 8.18 | 8.02 | 8.10 | 8.10 | 0.75% | 18,250 |
| May 6, 2026 | 8.10 | 8.14 | 8.04 | 8.04 | 8.04 | -0.74% | 20,000 |
| May 5, 2026 | 8.10 | 8.12 | 8.00 | 8.10 | 8.10 | -0.25% | 15,500 |
| May 4, 2026 | 8.10 | 8.14 | 8.00 | 8.12 | 8.12 | 0.25% | 30,000 |
| Apr 30, 2026 | 8.08 | 8.12 | 8.04 | 8.10 | 8.10 | -0.25% | 16,750 |
| Apr 29, 2026 | 8.10 | 8.16 | 8.08 | 8.12 | 8.12 | 0.25% | 5,000 |
| Apr 28, 2026 | 8.12 | 8.12 | 8.06 | 8.10 | 8.10 | -0.98% | 7,000 |
| Apr 27, 2026 | 8.18 | 8.20 | 8.10 | 8.18 | 8.18 | - | 17,250 |
| Apr 24, 2026 | 8.20 | 8.20 | 8.10 | 8.18 | 8.18 | 0.49% | 20,000 |
| Apr 23, 2026 | 8.10 | 8.20 | 8.10 | 8.14 | 8.14 | 0.25% | 8,250 |
| Apr 22, 2026 | 8.12 | 8.14 | 8.02 | 8.12 | 8.12 | -0.49% | 19,000 |
| Apr 21, 2026 | 8.08 | 8.20 | 8.00 | 8.16 | 8.16 | 1.24% | 28,000 |
| Apr 20, 2026 | 8.10 | 8.10 | 8.00 | 8.06 | 8.06 | 0.75% | 5,500 |
| Apr 17, 2026 | 8.02 | 8.08 | 7.90 | 8.00 | 8.00 | -0.25% | 27,500 |
| Apr 16, 2026 | 7.80 | 8.10 | 7.80 | 8.02 | 8.02 | 2.56% | 21,750 |
| Apr 15, 2026 | 8.08 | 8.30 | 7.60 | 7.82 | 7.82 | -3.22% | 55,000 |
| Apr 14, 2026 | 7.64 | 8.08 | 7.50 | 8.08 | 8.08 | 7.45% | 22,500 |
| Apr 13, 2026 | 7.60 | 7.62 | 7.46 | 7.52 | 7.52 | -1.05% | 22,250 |
| Apr 10, 2026 | 7.60 | 7.70 | 7.34 | 7.60 | 7.60 | - | 58,750 |
| Apr 9, 2026 | 7.50 | 7.62 | 7.50 | 7.60 | 7.60 | 2.15% | 21,500 |
| Apr 8, 2026 | 7.30 | 7.56 | 7.30 | 7.44 | 7.44 | 4.20% | 41,000 |
| Apr 7, 2026 | 6.96 | 7.20 | 6.96 | 7.14 | 7.14 | 2.29% | 16,500 |
| Apr 2, 2026 | 7.00 | 7.02 | 6.98 | 6.98 | 6.98 | -0.85% | 6,000 |
| Apr 1, 2026 | 6.90 | 7.06 | 6.90 | 7.04 | 7.04 | 0.57% | 39,500 |
| Mar 31, 2026 | 7.08 | 7.08 | 6.92 | 7.00 | 7.00 | 2.04% | 52,500 |
| Mar 30, 2026 | 6.44 | 7.00 | 6.44 | 6.86 | 6.86 | 3.00% | 102,000 |
| Mar 27, 2026 | 6.40 | 6.68 | 6.18 | 6.66 | 6.66 | 4.06% | 130,500 |
| Mar 26, 2026 | 5.30 | 6.48 | 5.30 | 6.40 | 6.40 | 18.96% | 111,000 |
| Mar 25, 2026 | 5.28 | 5.38 | 5.28 | 5.38 | 5.38 | 3.86% | 12,000 |
| Mar 24, 2026 | 5.18 | 5.34 | 5.18 | 5.18 | 5.18 | - | 31,000 |
| Mar 23, 2026 | 5.38 | 5.38 | 5.12 | 5.18 | 5.18 | -5.47% | 36,000 |
| Mar 20, 2026 | 5.52 | 5.52 | 5.48 | 5.48 | 5.48 | -0.36% | 2,000 |
| Mar 19, 2026 | 5.78 | 5.78 | 5.44 | 5.50 | 5.50 | -4.84% | 16,000 |
| Mar 18, 2026 | 5.80 | 5.80 | 5.78 | 5.78 | 5.78 | 1.05% | 6,000 |
| Mar 17, 2026 | 5.58 | 5.72 | 5.54 | 5.72 | 5.72 | 1.42% | 6,000 |
| Mar 16, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - | - |
| Mar 13, 2026 | 5.56 | 5.66 | 5.56 | 5.64 | 5.64 | -0.35% | 6,000 |
| Mar 12, 2026 | 5.54 | 5.66 | 5.52 | 5.66 | 5.66 | 2.54% | 17,500 |
| Mar 11, 2026 | 5.46 | 5.52 | 5.40 | 5.52 | 5.52 | 1.47% | 13,500 |
| Mar 10, 2026 | 5.40 | 5.48 | 5.40 | 5.44 | 5.44 | 2.64% | 8,500 |
| Mar 9, 2026 | 5.34 | 5.40 | 5.26 | 5.30 | 5.30 | -0.38% | 9,500 |
| Mar 6, 2026 | 5.34 | 5.34 | 5.26 | 5.32 | 5.32 | 0.38% | 7,500 |
| Mar 5, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.76% | 500 |
| Mar 4, 2026 | 5.24 | 5.26 | 5.24 | 5.26 | 5.26 | - | 1,500 |
| Mar 3, 2026 | 5.36 | 5.40 | 5.26 | 5.26 | 5.26 | -2.59% | 12,500 |