Simone S.p.A. (BIT:SMN)
Italy · Delayed Price · Currency is EUR 1.310
-0.020 (-1.50%)
At close: Apr 24, 2026
Simone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | - | -1.50% | 2,000 |
| Apr 23, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Apr 22, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Apr 21, 2026 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | - | 12,000 |
| Apr 20, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Apr 17, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.53% | 1,000 |
| Apr 16, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -2.24% | 3,000 |
| Apr 15, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Apr 14, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | -0.74% | 2,000 |
| Apr 13, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.17% | 2,000 |
| Apr 10, 2026 | 1.41 | 1.41 | 1.38 | 1.38 | 1.38 | -2.13% | 5,000 |
| Apr 9, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Apr 8, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Apr 7, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Apr 2, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Apr 1, 2026 | 1.47 | 1.47 | 1.41 | 1.41 | 1.41 | -2.08% | 11,000 |
| Mar 31, 2026 | 1.38 | 1.44 | 1.38 | 1.44 | 1.44 | 4.35% | 5,000 |
| Mar 30, 2026 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | -0.72% | 4,000 |
| Mar 27, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Mar 26, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Mar 25, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Mar 24, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Mar 23, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Mar 20, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -2.11% | 1,000 |
| Mar 19, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 1,000 |
| Mar 18, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 1,000 |
| Mar 17, 2026 | 1.42 | 1.43 | 1.40 | 1.42 | 1.42 | 0.71% | 10,000 |
| Mar 16, 2026 | 1.46 | 1.46 | 1.39 | 1.41 | 1.41 | 1.44% | 13,000 |
| Mar 13, 2026 | 1.34 | 1.39 | 1.34 | 1.39 | 1.39 | 4.51% | 7,000 |
| Mar 12, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.48% | 2,000 |
| Mar 11, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Mar 10, 2026 | 1.47 | 1.47 | 1.35 | 1.35 | 1.35 | -4.93% | 13,000 |
| Mar 9, 2026 | 1.38 | 1.44 | 1.38 | 1.42 | 1.42 | 3.65% | 9,000 |
| 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 |