Copernico Sim S.p.A. (BIT:COP)
Italy
· Delayed Price · Currency is EUR 7.10
+0.30 (4.41%)
Last updated: Apr 28, 2026, 9:14 AM CET
Copernico Sim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 4.41% | 250 |
| Apr 27, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Apr 24, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Apr 23, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Apr 22, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Apr 21, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Apr 20, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Apr 17, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Apr 16, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Apr 15, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Apr 14, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 1,500 |
| Apr 13, 2026 | 6.75 | 6.80 | 6.75 | 6.80 | 6.80 | 1.49% | 750 |
| Apr 10, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Apr 9, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 250 |
| Apr 8, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Apr 7, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Apr 2, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Apr 1, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -2.19% | 500 |
| Mar 31, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Mar 30, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Mar 27, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 6.20% | 1,000 |
| Mar 26, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Mar 25, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Mar 24, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Mar 23, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Mar 20, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -3.01% | 500 |
| Mar 19, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Mar 18, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Mar 17, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Mar 16, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Mar 13, 2026 | 6.85 | 6.85 | 6.65 | 6.65 | 6.65 | - | 1,750 |
| Mar 12, 2026 | 6.85 | 7.40 | 6.65 | 6.65 | 6.65 | 4.72% | 5,500 |
| Mar 11, 2026 | 7.30 | 7.30 | 6.35 | 6.35 | 6.35 | -13.01% | 1,750 |
| Mar 10, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Mar 9, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Mar 6, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Mar 5, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Mar 4, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Mar 3, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Mar 2, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.68% | 250 |
| Feb 27, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Feb 26, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Feb 25, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Feb 24, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Feb 23, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Feb 20, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Feb 19, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Feb 18, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Feb 17, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Feb 16, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Feb 13, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Feb 12, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Feb 11, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Feb 10, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | 250 |
| Feb 9, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Feb 6, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Feb 5, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Feb 4, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Feb 3, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Feb 2, 2026 | 7.10 | 7.35 | 7.10 | 7.35 | 7.35 | 2.08% | 750 |
| Jan 30, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.37% | 250 |
| Jan 29, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Jan 28, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.67% | 500 |
| Jan 27, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Jan 26, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Jan 23, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Jan 22, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Jan 21, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Jan 20, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.32% | 500 |
| Jan 19, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Jan 16, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Jan 15, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -3.18% | 1,000 |
| Jan 14, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Jan 13, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Jan 12, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Jan 9, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Jan 8, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Jan 7, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Jan 6, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Jan 5, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Jan 2, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Dec 30, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.64% | 250 |
| Dec 29, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Dec 23, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Dec 22, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Dec 19, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Dec 18, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Dec 17, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Dec 16, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Dec 15, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 7,000 |
| Dec 12, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Dec 11, 2025 | 7.70 | 7.80 | 7.50 | 7.80 | 7.80 | 1.30% | 1,500 |
| Dec 10, 2025 | 7.45 | 7.70 | 7.40 | 7.70 | 7.70 | 1.32% | 1,750 |
| Dec 9, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Dec 8, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Dec 5, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Dec 4, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Dec 3, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.33% | 250 |
| Dec 2, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Dec 1, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |