Solutions Capital Management SIM S.p.A. (BIT:SCM)
Italy
· Delayed Price · Currency is EUR 4.560
+0.020 (0.44%)
At close: Dec 4, 2025
BIT:SCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.56 | 4.56 | 4.54 | 4.54 | 4.54 | -0.44% | 1,680 |
| Dec 4, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.44% | 1,800 |
| Dec 3, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| Dec 2, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| Dec 1, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.87% | 1,200 |
| Nov 28, 2025 | 4.54 | 4.58 | 4.54 | 4.58 | 4.58 | 0.88% | 3,960 |
| Nov 27, 2025 | 4.56 | 4.56 | 4.54 | 4.54 | 4.54 | -0.44% | 13,440 |
| Nov 26, 2025 | 4.54 | 4.58 | 4.52 | 4.56 | 4.56 | 1.33% | 54,000 |
| Nov 25, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 1,200 |
| Nov 24, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 120 |
| Nov 21, 2025 | 4.40 | 4.74 | 4.40 | 4.50 | 4.50 | - | 8,520 |
| Nov 20, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 6,360 |
| Nov 19, 2025 | 4.28 | 4.50 | 4.28 | 4.50 | 4.50 | 8.17% | 3,120 |
| Nov 18, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | 240 |
| Nov 17, 2025 | 4.10 | 4.16 | 4.10 | 4.16 | 4.16 | 2.46% | 3,120 |
| Nov 14, 2025 | 4.10 | 4.10 | 3.90 | 4.06 | 4.06 | -3.33% | 3,000 |
| Nov 13, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.48% | 120 |
| Nov 12, 2025 | 4.02 | 4.18 | 4.02 | 4.18 | 4.18 | - | 1,920 |
| Nov 11, 2025 | 4.10 | 4.18 | 4.10 | 4.18 | 4.18 | -1.88% | 1,920 |
| Nov 10, 2025 | 4.26 | 4.26 | 4.24 | 4.26 | 4.26 | -0.93% | 2,040 |
| Nov 7, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Nov 6, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Nov 5, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Nov 4, 2025 | 4.28 | 4.30 | 4.28 | 4.30 | 4.30 | 3.86% | 480 |
| Nov 3, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -2.82% | 600 |
| Oct 31, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Oct 30, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Oct 29, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.47% | 360 |
| Oct 28, 2025 | 4.22 | 4.24 | 4.04 | 4.24 | 4.24 | -3.20% | 3,000 |
| Oct 27, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Oct 24, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Oct 23, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Oct 22, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Oct 21, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Oct 20, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Oct 17, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Oct 16, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Oct 15, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.92% | 480 |
| Oct 14, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | - |
| Oct 13, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | - |
| Oct 10, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | - |
| Oct 9, 2025 | 4.28 | 4.50 | 4.28 | 4.34 | 4.34 | 1.40% | 3,960 |
| Oct 8, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 840 |
| Oct 7, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | - |
| Oct 6, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 2.39% | 720 |
| Oct 3, 2025 | 4.18 | 4.18 | 4.14 | 4.18 | 4.18 | 1.95% | 1,440 |
| Oct 2, 2025 | 4.28 | 4.38 | 4.10 | 4.10 | 4.10 | -0.97% | 4,320 |
| Oct 1, 2025 | 4.16 | 4.16 | 4.14 | 4.14 | 4.14 | -1.43% | 1,560 |
| Sep 30, 2025 | 4.24 | 4.24 | 4.20 | 4.20 | 4.20 | -2.33% | 1,560 |
| Sep 29, 2025 | 4.28 | 4.50 | 4.28 | 4.30 | 4.30 | 0.94% | 4,080 |
| Sep 26, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | 480 |
| Sep 25, 2025 | 4.24 | 4.26 | 4.24 | 4.26 | 4.26 | 1.91% | 1,560 |
| Sep 24, 2025 | 4.14 | 4.30 | 4.08 | 4.18 | 4.18 | 0.97% | 5,640 |
| Sep 23, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -1.43% | 1,200 |
| Sep 22, 2025 | 4.14 | 4.20 | 4.08 | 4.20 | 4.20 | 1.45% | 5,760 |
| Sep 19, 2025 | 4.02 | 4.14 | 3.92 | 4.14 | 4.14 | 0.98% | 4,560 |
| Sep 18, 2025 | 4.20 | 4.20 | 4.02 | 4.10 | 4.10 | -4.21% | 7,560 |
| Sep 17, 2025 | 4.16 | 4.30 | 4.16 | 4.28 | 4.28 | 1.42% | 5,160 |
| Sep 16, 2025 | 4.34 | 4.54 | 4.16 | 4.22 | 4.22 | -2.76% | 14,400 |
| Sep 15, 2025 | 4.06 | 4.34 | 4.00 | 4.34 | 4.34 | 3.83% | 10,320 |
| Sep 12, 2025 | 4.00 | 4.22 | 4.00 | 4.18 | 4.18 | 4.50% | 12,120 |
| Sep 11, 2025 | 3.98 | 4.04 | 3.98 | 4.00 | 4.00 | 1.52% | 7,800 |
| Sep 10, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.03% | 1,440 |
| Sep 9, 2025 | 3.78 | 3.90 | 3.78 | 3.90 | 3.90 | 2.63% | 3,840 |
| Sep 8, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 2.70% | 600 |
| Sep 5, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Sep 4, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Sep 3, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Sep 2, 2025 | 3.76 | 3.76 | 3.70 | 3.70 | 3.70 | - | 240 |
| Sep 1, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.54% | 360 |
| Aug 29, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | 120 |
| Aug 28, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Aug 27, 2025 | 3.66 | 3.70 | 3.66 | 3.68 | 3.68 | -2.65% | 2,160 |
| Aug 26, 2025 | 3.76 | 3.78 | 3.76 | 3.78 | 3.78 | 0.53% | 1,080 |
| Aug 25, 2025 | 3.62 | 3.76 | 3.62 | 3.76 | 3.76 | 0.53% | 840 |
| Aug 22, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.53% | 600 |
| Aug 21, 2025 | 3.60 | 3.76 | 3.60 | 3.76 | 3.76 | 5.03% | 3,600 |
| Aug 20, 2025 | 3.80 | 3.80 | 3.58 | 3.58 | 3.58 | -8.21% | 5,880 |
| Aug 19, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Aug 18, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Aug 14, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 480 |
| Aug 13, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.52% | 840 |
| Aug 12, 2025 | 3.86 | 3.88 | 3.86 | 3.88 | 3.88 | 1.04% | 960 |
| Aug 11, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Aug 8, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.52% | 840 |
| Aug 7, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Aug 6, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Aug 5, 2025 | 3.80 | 3.82 | 3.80 | 3.82 | 3.82 | 1.06% | 1,320 |
| Aug 4, 2025 | 3.70 | 3.78 | 3.70 | 3.78 | 3.78 | 1.61% | 1,080 |
| Aug 1, 2025 | 3.76 | 3.76 | 3.52 | 3.72 | 3.72 | 0.54% | 2,640 |
| Jul 31, 2025 | 3.80 | 3.80 | 3.70 | 3.70 | 3.70 | -2.63% | 600 |
| Jul 30, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jul 29, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -2.56% | 240 |
| Jul 28, 2025 | 3.68 | 3.90 | 3.68 | 3.90 | 3.90 | 6.56% | 4,800 |
| Jul 25, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Jul 24, 2025 | 3.52 | 3.66 | 3.52 | 3.66 | 3.66 | 1.67% | 840 |
| Jul 23, 2025 | 3.50 | 3.60 | 3.50 | 3.60 | 3.60 | - | 360 |
| Jul 22, 2025 | 3.40 | 3.60 | 3.40 | 3.60 | 3.60 | 2.86% | 1,080 |
| Jul 21, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Jul 18, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.57% | 240 |