Directa Sim S.p.A. (FRA:ZP7)
Germany · Delayed Price · Currency is EUR 7.50
+0.20 (2.74%)
At close: Jun 19, 2026
FRA:ZP7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 2.74% | - |
| Jun 10, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.11% | - |
| May 26, 2026 | 8.00 | 8.00 | 7.22 | 7.22 | 7.22 | -5.99% | 250 |
| May 25, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 3.78% | 50 |
| May 22, 2026 | 8.30 | 8.30 | 7.40 | 7.40 | 7.40 | -11.90% | 858 |
| May 21, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 26.89% | 42 |
| May 8, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 6.62 | -0.55% | - |
| May 7, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 6.66 | -1.89% | 200 |
| Apr 24, 2026 | 9.24 | 9.24 | 7.40 | 7.40 | 6.79 | 7.25% | 315 |
| Apr 21, 2026 | 6.80 | 6.90 | 6.80 | 6.90 | 6.33 | -22.30% | - |
| Apr 20, 2026 | 6.80 | 8.88 | 6.80 | 8.88 | 8.14 | 32.14% | 169 |
| Apr 17, 2026 | 6.80 | 6.80 | 6.72 | 6.72 | 6.16 | -1.18% | - |
| Apr 16, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.23 | 2.41% | - |
| Apr 15, 2026 | 6.52 | 6.64 | 6.52 | 6.64 | 6.09 | 1.84% | - |
| Apr 14, 2026 | 6.08 | 6.52 | 6.08 | 6.52 | 5.98 | 2.52% | - |
| Apr 13, 2026 | 6.14 | 6.38 | 6.14 | 6.36 | 5.83 | 0.32% | - |
| Apr 10, 2026 | 6.14 | 6.34 | 6.14 | 6.34 | 5.81 | -0.63% | - |
| Apr 9, 2026 | 6.34 | 6.38 | 6.34 | 6.38 | 5.85 | 0.31% | - |
| Apr 8, 2026 | 6.12 | 6.36 | 6.12 | 6.36 | 5.83 | 5.65% | - |
| Apr 7, 2026 | 5.64 | 6.02 | 5.64 | 6.02 | 5.52 | 2.03% | - |
| Apr 2, 2026 | 5.68 | 5.92 | 5.68 | 5.90 | 5.41 | -0.67% | - |
| Apr 1, 2026 | 5.66 | 5.94 | 5.66 | 5.94 | 5.45 | 1.02% | - |
| Mar 31, 2026 | 5.54 | 5.88 | 5.54 | 5.88 | 5.39 | 1.03% | - |
| Mar 30, 2026 | 5.38 | 5.82 | 5.38 | 5.82 | 5.34 | 4.68% | - |
| Mar 27, 2026 | 5.16 | 5.56 | 5.16 | 5.56 | 5.10 | 23.56% | - |
| Mar 26, 2026 | 4.34 | 4.50 | 4.34 | 4.50 | 4.13 | 0.67% | - |
| Mar 25, 2026 | 4.18 | 4.47 | 4.18 | 4.47 | 4.10 | 2.52% | - |
| Mar 24, 2026 | 4.18 | 4.36 | 4.18 | 4.36 | 4.00 | -4.18% | - |
| Mar 23, 2026 | 4.43 | 4.57 | 4.43 | 4.55 | 4.17 | -2.99% | - |
| Mar 20, 2026 | 4.44 | 4.69 | 4.44 | 4.69 | 4.30 | -0.64% | - |
| Mar 19, 2026 | 4.67 | 4.81 | 4.67 | 4.72 | 4.33 | -2.88% | - |
| Mar 18, 2026 | 4.62 | 4.86 | 4.62 | 4.86 | 4.46 | 1.46% | - |
| Mar 17, 2026 | 4.55 | 4.79 | 4.55 | 4.79 | 4.39 | 1.48% | - |
| Mar 16, 2026 | 4.55 | 4.72 | 4.55 | 4.72 | 4.33 | 0.43% | - |
| Mar 13, 2026 | 4.57 | 4.70 | 4.57 | 4.70 | 4.31 | 0.64% | - |
| Mar 12, 2026 | 4.46 | 4.70 | 4.46 | 4.67 | 4.28 | 0.65% | - |
| Mar 11, 2026 | 4.39 | 4.64 | 4.39 | 4.64 | 4.25 | 1.98% | - |
| Mar 10, 2026 | 4.28 | 4.59 | 4.28 | 4.55 | 4.17 | 1.11% | - |
| Mar 9, 2026 | 4.30 | 4.53 | 4.30 | 4.50 | 4.13 | 0.45% | - |
| Mar 6, 2026 | 4.28 | 4.53 | 4.28 | 4.48 | 4.11 | 0.67% | - |
| Mar 5, 2026 | 4.25 | 4.45 | 4.25 | 4.45 | 4.08 | -0.45% | - |
| Mar 4, 2026 | 4.25 | 4.47 | 4.25 | 4.47 | 4.10 | - | - |
| Mar 3, 2026 | 4.36 | 4.55 | 4.36 | 4.47 | 4.10 | -1.32% | - |
| Mar 2, 2026 | 4.39 | 4.53 | 4.39 | 4.53 | 4.15 | -1.52% | - |
| Feb 27, 2026 | 4.36 | 4.60 | 4.36 | 4.60 | 4.22 | 1.10% | - |
| Feb 26, 2026 | 4.31 | 4.55 | 4.31 | 4.55 | 4.17 | 0.44% | - |
| Feb 25, 2026 | 4.31 | 4.53 | 4.31 | 4.53 | 4.15 | -0.44% | - |
| Feb 24, 2026 | 4.39 | 4.55 | 4.39 | 4.55 | 4.17 | -1.09% | - |
| Feb 23, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.22 | 0.66% | - |
| Feb 20, 2026 | 4.39 | 4.57 | 4.39 | 4.57 | 4.19 | -0.44% | - |