Simone S.p.A. (BIT:SMN)
Italy · Delayed Price · Currency is EUR 1.320
+0.010 (0.76%)
At close: Oct 8, 2026
Simone Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1.31 | 1.32 | 1.30 | 1.32 | 1.32 | 0.76% | 5,000 |
| Oct 7, 2026 | 1.32 | 1.34 | 1.31 | 1.31 | 1.31 | -0.76% | 18,000 |
| Oct 6, 2026 | 1.30 | 1.33 | 1.30 | 1.32 | 1.32 | 1.54% | 6,000 |
| Oct 5, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | - | 4,000 |
| Oct 2, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | 0.78% | 4,000 |
| Oct 1, 2026 | 1.32 | 1.32 | 1.28 | 1.29 | 1.29 | -1.53% | 13,000 |
| Sep 30, 2026 | 1.37 | 1.37 | 1.31 | 1.31 | 1.31 | -6.43% | 28,000 |
| Sep 29, 2026 | 1.42 | 1.42 | 1.37 | 1.40 | 1.40 | -2.78% | 28,000 |
| Sep 28, 2026 | 1.61 | 1.61 | 1.44 | 1.44 | 1.44 | -4.00% | 104,000 |
| Sep 25, 2026 | 1.53 | 1.60 | 1.46 | 1.50 | 1.50 | - | 152,000 |
| Sep 24, 2026 | 1.30 | 1.50 | 1.29 | 1.50 | 1.50 | 14.50% | 45,000 |
| Sep 23, 2026 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | -2.24% | 13,000 |
| Sep 22, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 0.75% | 4,000 |
| Sep 21, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Sep 18, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | 0.76% | 3,000 |
| Sep 17, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.49% | 1,000 |
| Sep 16, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Sep 15, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.47% | 2,000 |
| Sep 14, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Sep 11, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Sep 10, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Sep 9, 2026 | 1.37 | 1.37 | 1.33 | 1.36 | 1.36 | -2.16% | 9,000 |
| Sep 8, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Sep 7, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 2.21% | 1,000 |
| Sep 4, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Sep 3, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.45% | 2,000 |
| Sep 2, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Sep 1, 2026 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | 0.73% | 3,000 |
| Aug 31, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Aug 28, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.44% | 1,000 |
| Aug 27, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Aug 26, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Aug 25, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Aug 24, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Aug 21, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 1.46% | 1,000 |
| Aug 20, 2026 | 1.37 | 1.37 | 1.35 | 1.37 | 1.37 | -1.44% | 4,000 |
| Aug 19, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Aug 18, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.42% | 1,000 |
| Aug 17, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 1,000 |
| Aug 14, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Aug 13, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -0.70% | 2,000 |
| Aug 12, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 2.16% | 4,000 |
| Aug 11, 2026 | 1.46 | 1.52 | 1.38 | 1.39 | 1.39 | -2.80% | 35,000 |
| Aug 10, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.38% | 1,000 |
| Aug 7, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Aug 6, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Aug 5, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 2.11% | 1,000 |
| Aug 4, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.39% | 2,000 |
| Aug 3, 2026 | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | 0.70% | 3,000 |
| Jul 31, 2026 | 1.47 | 1.47 | 1.43 | 1.43 | 1.43 | -1.38% | 4,000 |