Solutions Capital Management SIM S.p.A. (BIT:SCM)
Italy · Delayed Price · Currency is EUR 3.840
+0.020 (0.52%)
At close: Aug 8, 2025, 5:30 PM CET
BIT:SCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 3.86 | 3.88 | 3.86 | 3.88 | - | 1.04% | 840 |
| 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 |
| Jul 2, 2025 | 3.34 | 3.36 | 3.34 | 3.36 | - | 1.20% | 240 |
| Jul 1, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | - | - | - |
| Jun 30, 2025 | 3.30 | 3.32 | 3.30 | 3.32 | - | 1.22% | 240 |
| Jun 27, 2025 | 3.18 | 3.28 | 3.18 | 3.28 | - | 1.23% | 480 |
| Jun 26, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | - | -3.57% | 840 |
| Jun 25, 2025 | 3.42 | 3.42 | 3.20 | 3.36 | - | -1.75% | 3,240 |
| Jun 24, 2025 | 3.30 | 3.42 | 3.30 | 3.42 | - | 3.01% | 1,200 |
| Jun 23, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | - | 0.61% | 120 |
| Jun 20, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | - | - | - |
| Jun 19, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | - | - | - |
| Jun 18, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | - | - | - |
| Jun 17, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | - | - | - |
| Jun 16, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | - | 1.23% | 120 |
| Jun 13, 2025 | 3.20 | 3.26 | 3.20 | 3.26 | - | -2.40% | 960 |
| Jun 12, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | - | 1.21% | 120 |
| Jun 11, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | - | - | - |
| Jun 10, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | - | 0.61% | 120 |
| Jun 9, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | - | - | - |
| Jun 6, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | - | 0.61% | 120 |
| Jun 5, 2025 | 3.20 | 3.26 | 3.20 | 3.26 | - | 1.87% | 1,080 |
| Jun 4, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | - | 1.27% | 120 |