Simone S.p.A. (BIT:SMN)
Italy · Delayed Price · Currency is EUR 1.370
+0.030 (2.24%)
At close: Mar 5, 2026
Simone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Mar 5, 2026 | 1.43 | 1.45 | 1.37 | 1.37 | 1.37 | 2.24% | 11,000 |
| Mar 4, 2026 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | 0.75% | 11,000 |
| Mar 3, 2026 | 1.36 | 1.37 | 1.33 | 1.33 | 1.33 | 1.53% | 7,000 |
| Mar 2, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | -1.50% | 7,000 |
| Feb 27, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.21% | 1,000 |
| Feb 26, 2026 | 1.40 | 1.43 | 1.36 | 1.36 | 1.36 | 2.26% | 11,000 |
| Feb 25, 2026 | 1.39 | 1.39 | 1.33 | 1.33 | 1.33 | 4.72% | 17,000 |
| Feb 24, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Feb 23, 2026 | 1.23 | 1.27 | 1.21 | 1.27 | 1.27 | 1.60% | 8,000 |
| Feb 20, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 1.63% | 3,000 |
| Feb 19, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.60% | 3,000 |
| Feb 18, 2026 | 1.23 | 1.31 | 1.23 | 1.25 | 1.25 | 3.31% | 11,000 |
| Feb 17, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.42% | 1,000 |
| Feb 16, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Feb 13, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Feb 12, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -2.36% | 7,000 |
| Feb 11, 2026 | 1.31 | 1.31 | 1.25 | 1.27 | 1.27 | -3.05% | 8,000 |
| Feb 10, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.50% | 2,000 |
| Feb 9, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Feb 6, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Feb 5, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Feb 4, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.48% | 3,000 |
| Feb 3, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.17% | 1,000 |
| Feb 2, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | 1,000 |
| Jan 30, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Jan 29, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Jan 28, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Jan 27, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Jan 26, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Jan 23, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Jan 22, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Jan 21, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Jan 20, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.71% | 1,000 |
| Jan 19, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.10% | 2,000 |
| Jan 16, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Jan 15, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Jan 14, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Jan 13, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Jan 12, 2026 | 1.49 | 1.59 | 1.43 | 1.43 | 1.43 | -5.92% | 17,000 |
| Jan 9, 2026 | 1.49 | 1.52 | 1.43 | 1.52 | 1.52 | 4.11% | 12,000 |
| Jan 8, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 2.10% | 1,000 |
| Jan 7, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.38% | 2,000 |
| Jan 6, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jan 5, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jan 2, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Dec 30, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Dec 29, 2025 | 1.45 | 1.52 | 1.45 | 1.45 | 1.45 | 1.40% | 15,000 |
| Dec 23, 2025 | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | -0.69% | 3,000 |
| Dec 22, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |