MiT Sim S.p.A. (BIT:MTS)
Italy · Delayed Price · Currency is EUR 1.470
-0.030 (-2.00%)
Last updated: Jun 17, 2026, 12:31 PM CET
MiT Sim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 1.48 | 1.52 | 1.47 | 1.52 | 1.52 | 1.33% | 5,000 |
| Jun 16, 2026 | 1.51 | 1.51 | 1.46 | 1.50 | 1.50 | -2.60% | 15,200 |
| Jun 15, 2026 | 1.60 | 1.60 | 1.54 | 1.54 | 1.54 | -6.10% | 4,800 |
| Jun 12, 2026 | 1.63 | 1.64 | 1.56 | 1.64 | 1.64 | 3.80% | 2,000 |
| Jun 11, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Jun 10, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.25% | 1,600 |
| Jun 9, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | 600 |
| Jun 8, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Jun 5, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 2,000 |
| Jun 4, 2026 | 1.64 | 1.64 | 1.60 | 1.61 | 1.61 | -3.59% | 5,400 |
| Jun 3, 2026 | 1.66 | 1.67 | 1.61 | 1.67 | 1.67 | -1.18% | 2,400 |
| Jun 2, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -2.31% | 3,000 |
| Jun 1, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| May 29, 2026 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | -0.57% | 800 |
| May 28, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| May 27, 2026 | 1.70 | 1.74 | 1.70 | 1.74 | 1.74 | -0.57% | 1,400 |
| May 26, 2026 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | 2.94% | 400 |
| May 25, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -6.08% | 600 |
| May 22, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| May 21, 2026 | 1.74 | 1.81 | 1.73 | 1.81 | 1.81 | -1.63% | 5,400 |
| May 20, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| May 19, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| May 18, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| May 15, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| May 14, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 3.95% | 200 |
| May 13, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.14% | 200 |
| May 12, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| May 11, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.57% | 200 |
| May 8, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 2.35% | 400 |
| May 7, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.58% | 2,400 |
| May 6, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| May 5, 2026 | 1.66 | 1.71 | 1.66 | 1.71 | 1.71 | 0.59% | 3,600 |
| May 4, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.58% | 200 |
| Apr 30, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -3.93% | 200 |
| Apr 29, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -2.73% | 1,200 |
| Apr 28, 2026 | 1.79 | 1.83 | 1.79 | 1.83 | 1.83 | 2.81% | 400 |
| Apr 27, 2026 | 1.74 | 1.78 | 1.70 | 1.78 | 1.78 | 7.23% | 2,800 |
| Apr 24, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Apr 23, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Apr 22, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Apr 21, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -2.35% | 1,000 |
| Apr 20, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.59% | 200 |
| Apr 17, 2026 | 1.68 | 1.75 | 1.68 | 1.69 | 1.69 | -5.06% | 3,600 |
| Apr 16, 2026 | 1.79 | 1.84 | 1.78 | 1.78 | 1.78 | 2.89% | 3,800 |
| Apr 15, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -3.89% | 1,600 |
| Apr 14, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Apr 13, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Apr 10, 2026 | 1.76 | 1.80 | 1.76 | 1.80 | 1.80 | 1.69% | 800 |
| Apr 9, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 2.31% | 200 |
| Apr 8, 2026 | 1.77 | 1.77 | 1.73 | 1.73 | 1.73 | - | 2,000 |