Solutions Capital Management SIM S.p.A. (BIT:SCM)
Italy · Delayed Price · Currency is EUR 4.560
+0.020 (0.44%)
At close: Dec 4, 2025
BIT:SCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.56 | 4.56 | 4.54 | 4.54 | 4.54 | -0.44% | 1,680 |
| Dec 4, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.44% | 1,800 |
| Dec 3, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| Dec 2, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| Dec 1, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.87% | 1,200 |
| Nov 28, 2025 | 4.54 | 4.58 | 4.54 | 4.58 | 4.58 | 0.88% | 3,960 |
| Nov 27, 2025 | 4.56 | 4.56 | 4.54 | 4.54 | 4.54 | -0.44% | 13,440 |
| Nov 26, 2025 | 4.54 | 4.58 | 4.52 | 4.56 | 4.56 | 1.33% | 54,000 |
| Nov 25, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 1,200 |
| Nov 24, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 120 |
| Nov 21, 2025 | 4.40 | 4.74 | 4.40 | 4.50 | 4.50 | - | 8,520 |
| Nov 20, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 6,360 |
| Nov 19, 2025 | 4.28 | 4.50 | 4.28 | 4.50 | 4.50 | 8.17% | 3,120 |
| Nov 18, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | 240 |
| Nov 17, 2025 | 4.10 | 4.16 | 4.10 | 4.16 | 4.16 | 2.46% | 3,120 |
| Nov 14, 2025 | 4.10 | 4.10 | 3.90 | 4.06 | 4.06 | -3.33% | 3,000 |
| Nov 13, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.48% | 120 |
| Nov 12, 2025 | 4.02 | 4.18 | 4.02 | 4.18 | 4.18 | - | 1,920 |
| Nov 11, 2025 | 4.10 | 4.18 | 4.10 | 4.18 | 4.18 | -1.88% | 1,920 |
| Nov 10, 2025 | 4.26 | 4.26 | 4.24 | 4.26 | 4.26 | -0.93% | 2,040 |
| Nov 7, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Nov 6, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Nov 5, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Nov 4, 2025 | 4.28 | 4.30 | 4.28 | 4.30 | 4.30 | 3.86% | 480 |
| Nov 3, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -2.82% | 600 |
| Oct 31, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Oct 30, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Oct 29, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.47% | 360 |
| Oct 28, 2025 | 4.22 | 4.24 | 4.04 | 4.24 | 4.24 | -3.20% | 3,000 |
| Oct 27, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Oct 24, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Oct 23, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Oct 22, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Oct 21, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Oct 20, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Oct 17, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Oct 16, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Oct 15, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.92% | 480 |
| Oct 14, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | - |
| Oct 13, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | - |
| Oct 10, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | - |
| Oct 9, 2025 | 4.28 | 4.50 | 4.28 | 4.34 | 4.34 | 1.40% | 3,960 |
| Oct 8, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 840 |
| Oct 7, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | - |
| Oct 6, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 2.39% | 720 |
| Oct 3, 2025 | 4.18 | 4.18 | 4.14 | 4.18 | 4.18 | 1.95% | 1,440 |
| Oct 2, 2025 | 4.28 | 4.38 | 4.10 | 4.10 | 4.10 | -0.97% | 4,320 |
| Oct 1, 2025 | 4.16 | 4.16 | 4.14 | 4.14 | 4.14 | -1.43% | 1,560 |
| Sep 30, 2025 | 4.24 | 4.24 | 4.20 | 4.20 | 4.20 | -2.33% | 1,560 |
| Sep 29, 2025 | 4.28 | 4.50 | 4.28 | 4.30 | 4.30 | 0.94% | 4,080 |