Directa Sim S.p.A. (BIT:D)
Italy
· Delayed Price · Currency is EUR 4.810
+0.060 (1.26%)
At close: Dec 5, 2025
Directa Sim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.74 | 4.82 | 4.74 | 4.81 | 4.81 | 1.26% | 11,500 |
| Dec 4, 2025 | 4.75 | 4.80 | 4.75 | 4.75 | 4.75 | 0.21% | 14,500 |
| Dec 3, 2025 | 4.69 | 4.75 | 4.69 | 4.74 | 4.74 | 0.85% | 8,000 |
| Dec 2, 2025 | 4.66 | 4.70 | 4.65 | 4.70 | 4.70 | 0.43% | 7,000 |
| Dec 1, 2025 | 4.62 | 4.68 | 4.62 | 4.68 | 4.68 | 0.86% | 6,000 |
| Nov 28, 2025 | 4.64 | 4.66 | 4.63 | 4.64 | 4.64 | -0.85% | 3,500 |
| Nov 27, 2025 | 4.62 | 4.68 | 4.60 | 4.68 | 4.68 | 1.74% | 8,500 |
| Nov 26, 2025 | 4.55 | 4.60 | 4.55 | 4.60 | 4.60 | 0.44% | 4,000 |
| Nov 25, 2025 | 4.61 | 4.62 | 4.58 | 4.58 | 4.58 | 0.66% | 3,500 |
| Nov 24, 2025 | 4.41 | 4.59 | 4.41 | 4.55 | 4.55 | 2.25% | 14,500 |
| Nov 21, 2025 | 4.35 | 4.47 | 4.33 | 4.45 | 4.45 | 1.14% | 12,500 |
| Nov 20, 2025 | 4.49 | 4.49 | 4.35 | 4.40 | 4.40 | -1.57% | 31,000 |
| Nov 19, 2025 | 4.52 | 4.52 | 4.43 | 4.47 | 4.47 | -0.67% | 14,500 |
| Nov 18, 2025 | 4.56 | 4.56 | 4.50 | 4.50 | 4.50 | -1.32% | 16,000 |
| Nov 17, 2025 | 4.53 | 4.66 | 4.53 | 4.56 | 4.56 | 0.22% | 19,500 |
| Nov 14, 2025 | 4.62 | 4.62 | 4.50 | 4.55 | 4.55 | -1.73% | 27,000 |
| Nov 13, 2025 | 4.68 | 4.70 | 4.55 | 4.63 | 4.63 | -0.86% | 33,000 |
| Nov 12, 2025 | 4.69 | 4.69 | 4.66 | 4.67 | 4.67 | -0.43% | 10,500 |
| Nov 11, 2025 | 4.72 | 4.74 | 4.64 | 4.69 | 4.69 | -0.42% | 13,500 |
| Nov 10, 2025 | 4.73 | 4.75 | 4.70 | 4.71 | 4.71 | -0.84% | 12,500 |
| Nov 7, 2025 | 4.80 | 4.80 | 4.75 | 4.75 | 4.75 | -0.63% | 3,500 |
| Nov 6, 2025 | 4.83 | 4.83 | 4.78 | 4.78 | 4.78 | -0.83% | 8,000 |
| Nov 5, 2025 | 4.79 | 4.84 | 4.79 | 4.82 | 4.82 | 0.84% | 6,500 |
| Nov 4, 2025 | 4.87 | 4.87 | 4.78 | 4.78 | 4.78 | -1.44% | 20,500 |
| Nov 3, 2025 | 4.83 | 4.87 | 4.81 | 4.85 | 4.85 | -0.21% | 15,000 |
| Oct 31, 2025 | 4.85 | 4.89 | 4.83 | 4.86 | 4.86 | -0.41% | 8,000 |
| Oct 30, 2025 | 4.85 | 4.90 | 4.85 | 4.88 | 4.88 | 0.83% | 11,000 |
| Oct 29, 2025 | 4.88 | 4.90 | 4.84 | 4.84 | 4.84 | -0.21% | 15,500 |
| Oct 28, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -1.02% | 1,500 |
| Oct 27, 2025 | 4.88 | 4.90 | 4.88 | 4.90 | 4.90 | 1.03% | 5,500 |
| Oct 24, 2025 | 4.87 | 4.89 | 4.85 | 4.85 | 4.85 | -0.61% | 16,000 |
| Oct 23, 2025 | 4.87 | 4.89 | 4.85 | 4.88 | 4.88 | -0.41% | 12,500 |
| Oct 22, 2025 | 4.89 | 4.90 | 4.86 | 4.90 | 4.90 | -0.41% | 13,000 |
| Oct 21, 2025 | 4.91 | 4.92 | 4.91 | 4.92 | 4.92 | -0.40% | 4,500 |
| Oct 20, 2025 | 4.98 | 4.98 | 4.88 | 4.94 | 4.94 | -0.40% | 29,500 |
| Oct 17, 2025 | 4.96 | 4.98 | 4.95 | 4.96 | 4.96 | -0.40% | 7,000 |
| Oct 16, 2025 | 4.98 | 5.00 | 4.94 | 4.98 | 4.98 | -0.40% | 49,000 |
| Oct 15, 2025 | 4.99 | 5.02 | 4.98 | 5.00 | 5.00 | -0.40% | 12,500 |
| Oct 14, 2025 | 4.99 | 5.04 | 4.99 | 5.02 | 5.02 | - | 8,500 |
| Oct 13, 2025 | 5.10 | 5.10 | 5.00 | 5.02 | 5.02 | -1.57% | 33,500 |
| Oct 10, 2025 | 5.10 | 5.10 | 4.97 | 5.10 | 5.10 | - | 109,500 |
| Oct 9, 2025 | 5.12 | 5.12 | 5.08 | 5.10 | 5.10 | -0.39% | 13,500 |
| Oct 8, 2025 | 5.16 | 5.18 | 5.10 | 5.12 | 5.12 | - | 9,000 |
| Oct 7, 2025 | 5.08 | 5.12 | 5.08 | 5.12 | 5.12 | - | 11,500 |
| Oct 6, 2025 | 5.12 | 5.16 | 5.08 | 5.12 | 5.12 | -0.78% | 10,500 |
| Oct 3, 2025 | 5.22 | 5.24 | 5.12 | 5.16 | 5.16 | -1.15% | 22,000 |
| Oct 2, 2025 | 5.24 | 5.24 | 5.16 | 5.22 | 5.22 | - | 22,000 |
| Oct 1, 2025 | 5.26 | 5.28 | 5.20 | 5.22 | 5.22 | -0.38% | 16,000 |
| Sep 30, 2025 | 5.28 | 5.28 | 5.24 | 5.24 | 5.24 | -0.76% | 6,000 |
| Sep 29, 2025 | 5.28 | 5.28 | 5.22 | 5.28 | 5.28 | 0.76% | 22,500 |
| Sep 26, 2025 | 5.30 | 5.30 | 5.24 | 5.24 | 5.24 | -0.76% | 15,500 |
| Sep 25, 2025 | 5.26 | 5.30 | 5.24 | 5.28 | 5.28 | - | 16,500 |
| Sep 24, 2025 | 5.30 | 5.30 | 5.24 | 5.28 | 5.28 | -0.38% | 15,000 |
| Sep 23, 2025 | 5.36 | 5.36 | 5.28 | 5.30 | 5.30 | -0.75% | 25,000 |
| Sep 22, 2025 | 5.34 | 5.40 | 5.34 | 5.34 | 5.34 | 0.38% | 26,000 |
| Sep 19, 2025 | 5.36 | 5.36 | 5.30 | 5.32 | 5.32 | -0.75% | 5,000 |
| Sep 18, 2025 | 5.30 | 5.36 | 5.28 | 5.36 | 5.36 | 0.37% | 3,500 |
| Sep 17, 2025 | 5.26 | 5.34 | 5.26 | 5.34 | 5.34 | 0.38% | 21,500 |
| Sep 16, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - | - |
| Sep 15, 2025 | 5.30 | 5.32 | 5.24 | 5.32 | 5.32 | 0.38% | 12,500 |
| Sep 12, 2025 | 5.32 | 5.32 | 5.22 | 5.30 | 5.30 | - | 11,000 |
| Sep 11, 2025 | 5.26 | 5.30 | 5.26 | 5.30 | 5.30 | - | 15,000 |
| Sep 10, 2025 | 5.28 | 5.30 | 5.22 | 5.30 | 5.30 | 0.38% | 6,500 |
| Sep 9, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -1.12% | 3,500 |
| Sep 8, 2025 | 5.30 | 5.34 | 5.28 | 5.34 | 5.34 | - | 3,000 |
| Sep 5, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - | 1,500 |
| Sep 4, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - | 500 |
| Sep 3, 2025 | 5.36 | 5.36 | 5.34 | 5.34 | 5.34 | - | 4,000 |
| Sep 2, 2025 | 5.30 | 5.34 | 5.30 | 5.34 | 5.34 | - | 2,500 |
| Sep 1, 2025 | 5.36 | 5.36 | 5.28 | 5.34 | 5.34 | - | 4,000 |
| Aug 29, 2025 | 5.34 | 5.34 | 5.30 | 5.34 | 5.34 | -0.37% | 4,000 |
| Aug 28, 2025 | 5.36 | 5.38 | 5.34 | 5.36 | 5.36 | 1.52% | 2,500 |
| Aug 27, 2025 | 5.28 | 5.36 | 5.28 | 5.28 | 5.28 | -0.75% | 6,000 |
| Aug 26, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -0.75% | 1,500 |
| Aug 25, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - | 500 |
| Aug 22, 2025 | 5.36 | 5.36 | 5.30 | 5.36 | 5.36 | - | 2,500 |
| Aug 21, 2025 | 5.32 | 5.36 | 5.32 | 5.36 | 5.36 | 0.75% | 1,000 |
| Aug 20, 2025 | 5.38 | 5.38 | 5.30 | 5.32 | 5.32 | -1.12% | 4,000 |
| Aug 19, 2025 | 5.32 | 5.38 | 5.30 | 5.38 | 5.38 | 1.13% | 7,500 |
| Aug 18, 2025 | 5.36 | 5.36 | 5.32 | 5.32 | 5.32 | - | 4,000 |
| Aug 14, 2025 | 5.32 | 5.38 | 5.32 | 5.32 | 5.32 | - | 13,000 |
| Aug 13, 2025 | 5.30 | 5.32 | 5.30 | 5.32 | 5.32 | 0.76% | 1,000 |
| Aug 12, 2025 | 5.24 | 5.28 | 5.22 | 5.28 | 5.28 | 1.54% | 13,500 |
| Aug 11, 2025 | 5.22 | 5.24 | 5.16 | 5.20 | 5.20 | -0.38% | 8,500 |
| Aug 8, 2025 | 5.20 | 5.24 | 5.16 | 5.22 | 5.22 | -0.38% | 20,000 |
| Aug 7, 2025 | 5.20 | 5.24 | 5.16 | 5.24 | 5.24 | 0.77% | 24,000 |
| Aug 6, 2025 | 5.26 | 5.28 | 5.18 | 5.20 | 5.20 | -1.52% | 17,500 |
| Aug 5, 2025 | 5.24 | 5.28 | 4.96 | 5.28 | 5.28 | 0.38% | 78,500 |
| Aug 4, 2025 | 5.36 | 5.36 | 5.26 | 5.26 | 5.26 | -2.23% | 18,000 |
| Aug 1, 2025 | 5.40 | 5.44 | 5.28 | 5.38 | 5.38 | -0.37% | 21,500 |
| Jul 31, 2025 | 5.46 | 5.48 | 5.40 | 5.40 | 5.40 | -1.10% | 16,000 |
| Jul 30, 2025 | 5.50 | 5.50 | 5.42 | 5.46 | 5.46 | -0.36% | 21,500 |
| Jul 29, 2025 | 5.48 | 5.50 | 5.46 | 5.48 | 5.48 | -0.36% | 26,000 |
| Jul 28, 2025 | 5.48 | 5.54 | 5.48 | 5.50 | 5.50 | -0.72% | 21,500 |
| Jul 25, 2025 | 5.52 | 5.54 | 5.40 | 5.54 | 5.54 | - | 49,500 |
| Jul 24, 2025 | 5.52 | 5.54 | 5.40 | 5.54 | 5.54 | 0.73% | 48,000 |
| Jul 23, 2025 | 5.54 | 5.56 | 5.46 | 5.50 | 5.50 | -1.08% | 31,000 |
| Jul 22, 2025 | 5.50 | 5.56 | 5.46 | 5.56 | 5.56 | 0.36% | 15,000 |
| Jul 21, 2025 | 5.58 | 5.64 | 5.18 | 5.54 | 5.54 | - | 85,000 |
| Jul 18, 2025 | 5.64 | 5.66 | 5.54 | 5.54 | 5.54 | -1.42% | 22,500 |