Simone S.p.A. (BIT:SMN)
Italy · Delayed Price · Currency is EUR 1.390
+0.050 (3.73%)
At close: Oct 10, 2025
Simone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1.34 | 1.39 | 1.34 | 1.39 | 1.39 | 3.73% | 7,000 |
| Oct 9, 2025 | 1.36 | 1.37 | 1.32 | 1.34 | 1.34 | -2.19% | 7,000 |
| Oct 8, 2025 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | -5.52% | 9,000 |
| Oct 7, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 2,000 |
| Oct 6, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.69% | 6,000 |
| Oct 3, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Oct 2, 2025 | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | -3.36% | 4,000 |
| Oct 1, 2025 | 1.57 | 1.57 | 1.48 | 1.49 | 1.49 | -3.87% | 11,000 |
| Sep 30, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.65% | 1,000 |
| Sep 29, 2025 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | 1.99% | 2,000 |
| Sep 26, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Sep 25, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Sep 24, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Sep 23, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Sep 22, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Sep 19, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Sep 18, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Sep 17, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Sep 16, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Sep 15, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Sep 12, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Sep 11, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Sep 10, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Sep 9, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Sep 8, 2025 | 1.47 | 1.51 | 1.47 | 1.51 | 1.51 | 0.67% | 3,000 |
| Sep 5, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Sep 4, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Sep 3, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.35% | 2,000 |
| Sep 2, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.99% | 2,000 |
| Sep 1, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Aug 29, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Aug 28, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Aug 27, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Aug 26, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Aug 25, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Aug 22, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Aug 21, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Aug 20, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Aug 19, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Aug 18, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Aug 14, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Aug 13, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Aug 12, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Aug 11, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Aug 8, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Aug 7, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Aug 6, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Aug 5, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Aug 4, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Aug 1, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |