Simone S.p.A. (BIT:SMN)
Italy · Delayed Price · Currency is EUR 1.480
-0.030 (-1.99%)
Last updated: Jul 28, 2026, 10:28 AM CET
Simone Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -2.65% | 5,000 |
| Jul 27, 2026 | 1.53 | 1.59 | 1.50 | 1.51 | 1.51 | 0.67% | 16,000 |
| Jul 24, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 6,000 |
| Jul 23, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jul 22, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.67% | 3,000 |
| Jul 21, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Jul 20, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 2.05% | 1,000 |
| Jul 17, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.35% | 1,000 |
| Jul 16, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Jul 15, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | 2,000 |
| Jul 14, 2026 | 1.50 | 1.53 | 1.49 | 1.49 | 1.49 | -1.97% | 5,000 |
| Jul 13, 2026 | 1.49 | 1.56 | 1.48 | 1.52 | 1.52 | - | 31,000 |
| Jul 10, 2026 | 1.41 | 1.53 | 1.41 | 1.52 | 1.52 | 6.29% | 32,000 |
| Jul 9, 2026 | 1.45 | 1.45 | 1.39 | 1.43 | 1.43 | -4.03% | 21,000 |
| Jul 8, 2026 | 1.41 | 1.49 | 1.41 | 1.49 | 1.49 | 6.43% | 2,000 |
| Jul 7, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | 2,000 |
| Jul 6, 2026 | 1.36 | 1.40 | 1.36 | 1.38 | 1.38 | 2.99% | 9,000 |
| Jul 3, 2026 | 1.33 | 1.35 | 1.31 | 1.34 | 1.34 | -1.47% | 11,000 |
| Jul 2, 2026 | 1.33 | 1.37 | 1.28 | 1.36 | 1.36 | - | 20,000 |
| Jul 1, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | - | 3,000 |
| Jun 30, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -2.86% | 2,000 |
| Jun 29, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | 1,000 |
| Jun 26, 2026 | 1.38 | 1.40 | 1.35 | 1.38 | 1.38 | -2.13% | 11,000 |
| Jun 25, 2026 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | -1.40% | 4,000 |
| Jun 24, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Jun 23, 2026 | 1.50 | 1.50 | 1.39 | 1.43 | 1.43 | -7.14% | 32,000 |
| Jun 22, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Jun 19, 2026 | 1.52 | 1.56 | 1.52 | 1.55 | 1.54 | - | 3,000 |
| Jun 18, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.54 | -2.52% | 1,000 |
| Jun 17, 2026 | 1.61 | 1.61 | 1.54 | 1.59 | 1.58 | -2.45% | 20,000 |
| Jun 16, 2026 | 1.67 | 1.68 | 1.63 | 1.63 | 1.62 | -1.81% | 23,000 |
| Jun 15, 2026 | 1.77 | 1.77 | 1.63 | 1.66 | 1.65 | -5.14% | 33,000 |
| Jun 12, 2026 | 1.79 | 1.89 | 1.63 | 1.75 | 1.74 | -1.13% | 184,000 |
| Jun 11, 2026 | 1.47 | 1.81 | 1.47 | 1.77 | 1.76 | 21.23% | 200,000 |
| Jun 10, 2026 | 1.38 | 1.49 | 1.38 | 1.46 | 1.45 | 7.35% | 86,000 |
| Jun 9, 2026 | 1.41 | 1.41 | 1.33 | 1.36 | 1.35 | -4.90% | 24,000 |
| Jun 8, 2026 | 1.40 | 1.49 | 1.37 | 1.43 | 1.42 | 4.38% | 68,000 |
| Jun 5, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.36 | -1.44% | 4,000 |
| Jun 4, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.38 | -1.42% | 1,000 |
| Jun 3, 2026 | 1.45 | 1.45 | 1.41 | 1.41 | 1.40 | -4.08% | 5,000 |
| Jun 2, 2026 | 1.52 | 1.52 | 1.44 | 1.47 | 1.46 | -2.65% | 25,000 |
| Jun 1, 2026 | 1.46 | 1.51 | 1.46 | 1.51 | 1.50 | 5.59% | 6,000 |
| May 29, 2026 | 1.44 | 1.45 | 1.42 | 1.43 | 1.42 | -0.69% | 17,000 |
| May 28, 2026 | 1.40 | 1.44 | 1.40 | 1.44 | 1.43 | 4.35% | 6,000 |
| May 27, 2026 | 1.35 | 1.38 | 1.35 | 1.38 | 1.37 | 0.73% | 4,000 |
| May 26, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.36 | - | 2,000 |
| May 25, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.36 | -1.44% | 3,000 |
| May 22, 2026 | 1.37 | 1.39 | 1.33 | 1.39 | 1.38 | - | 7,000 |
| May 21, 2026 | 1.45 | 1.48 | 1.39 | 1.39 | 1.38 | -2.11% | 9,000 |
| May 20, 2026 | 1.25 | 1.42 | 1.25 | 1.42 | 1.41 | 15.45% | 18,000 |