Solutions Capital Management SIM S.p.A. (BIT:SCM)
Italy · Delayed Price · Currency is EUR 3.900
+0.100 (2.63%)
At close: Sep 9, 2025
BIT:SCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 3.98 | 4.04 | 3.98 | 4.00 | - | 1.52% | 7,800 |
| Sep 10, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | - | 1.03% | 1,440 |
| Sep 9, 2025 | 3.78 | 3.90 | 3.78 | 3.90 | - | 2.63% | 3,840 |
| Sep 8, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | - | 2.70% | 600 |
| Sep 5, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | - | - | - |
| Sep 4, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | - | - | - |
| Sep 3, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | - | - | - |
| Sep 2, 2025 | 3.76 | 3.76 | 3.70 | 3.70 | - | - | 240 |
| Sep 1, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | - | 0.54% | 360 |
| Aug 29, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | - | - | 120 |
| Aug 28, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | - | - | - |
| Aug 27, 2025 | 3.66 | 3.70 | 3.66 | 3.68 | - | -2.65% | 2,160 |
| Aug 26, 2025 | 3.76 | 3.78 | 3.76 | 3.78 | - | 0.53% | 1,080 |
| Aug 25, 2025 | 3.62 | 3.76 | 3.62 | 3.76 | - | 0.53% | 840 |
| Aug 22, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | - | -0.53% | 600 |
| Aug 21, 2025 | 3.60 | 3.76 | 3.60 | 3.76 | - | 5.03% | 3,600 |
| Aug 20, 2025 | 3.80 | 3.80 | 3.58 | 3.58 | - | -8.21% | 5,880 |
| Aug 19, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | - | - | - |
| Aug 18, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | - | - | - |
| Aug 14, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | - | - | 480 |
| Aug 13, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | - | 0.52% | 840 |
| Aug 12, 2025 | 3.86 | 3.88 | 3.86 | 3.88 | - | 1.04% | 960 |
| Aug 11, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | - | - | - |
| Aug 8, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | - | 0.52% | 840 |
| Aug 7, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | - | - | - |
| Aug 6, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | - | - | - |
| Aug 5, 2025 | 3.80 | 3.82 | 3.80 | 3.82 | - | 1.06% | 1,320 |
| Aug 4, 2025 | 3.70 | 3.78 | 3.70 | 3.78 | - | 1.61% | 1,080 |
| Aug 1, 2025 | 3.76 | 3.76 | 3.52 | 3.72 | - | 0.54% | 2,640 |
| Jul 31, 2025 | 3.80 | 3.80 | 3.70 | 3.70 | - | -2.63% | 600 |
| Jul 30, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | - | - | - |
| Jul 29, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | - | -2.56% | 240 |
| Jul 28, 2025 | 3.68 | 3.90 | 3.68 | 3.90 | - | 6.56% | 4,800 |
| Jul 25, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | - | - | - |
| Jul 24, 2025 | 3.52 | 3.66 | 3.52 | 3.66 | - | 1.67% | 840 |
| Jul 23, 2025 | 3.50 | 3.60 | 3.50 | 3.60 | - | - | 360 |
| Jul 22, 2025 | 3.40 | 3.60 | 3.40 | 3.60 | - | 2.86% | 1,080 |
| Jul 21, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | - | - | - |
| Jul 18, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | - | 0.57% | 240 |
| Jul 17, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | - | 2.35% | 240 |
| Jul 16, 2025 | 3.50 | 3.52 | 3.40 | 3.40 | - | -5.56% | 2,520 |
| Jul 15, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | - | -1.64% | 4,320 |
| Jul 14, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | - | - | - |
| Jul 11, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | - | - | - |
| Jul 10, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | - | - | - |
| Jul 9, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | - | - | 360 |
| Jul 8, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | - | 1.67% | 1,080 |
| Jul 7, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | - | -1.64% | 840 |
| Jul 4, 2025 | 3.48 | 3.66 | 3.48 | 3.66 | - | 5.78% | 3,120 |
| Jul 3, 2025 | 3.38 | 3.50 | 3.38 | 3.46 | - | 2.98% | 4,320 |