Directa SIM S.p.A. D
MIL · Italy · Finance
€8.00-0.02 (-0.25%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €8.00 | -0.25% | €8.00 | €8.04 | €7.98 | 11.25K |
| 2026-09-30 | €8.02 | +0.25% | €8.02 | €8.02 | €8.02 | 2.00K |
| 2026-09-29 | €8.00 | +2.04% | €7.90 | €8.00 | €7.82 | 9.25K |
| 2026-09-28 | €7.84 | -1.75% | €7.90 | €8.00 | €7.82 | 12.25K |
| 2026-09-25 | €7.98 | -0.50% | €7.98 | €7.98 | €7.90 | 2.25K |
| 2026-09-24 | €8.02 | -1.96% | €8.08 | €8.10 | €7.90 | 31.00K |
| 2026-09-23 | €8.18 | -1.45% | €8.30 | €8.36 | €7.90 | 32.00K |
| 2026-09-22 | €8.30 | +0.73% | €8.36 | €8.38 | €8.28 | 7.25K |
| 2026-09-21 | €8.24 | +1.23% | €8.18 | €8.26 | €8.18 | 2.25K |
| 2026-09-18 | €8.14 | -0.97% | €8.20 | €8.20 | €8.14 | 7.00K |
| 2026-09-17 | €8.22 | -0.72% | €8.32 | €8.32 | €8.22 | 1.25K |
| 2026-09-16 | €8.28 | +0.49% | €8.20 | €8.28 | €8.16 | 7.00K |
| 2026-09-15 | €8.24 | -1.90% | €8.40 | €8.40 | €8.12 | 8.50K |
| 2026-09-14 | €8.40 | -0.71% | €8.32 | €8.40 | €8.28 | 5.75K |
| 2026-09-11 | €8.46 | +1.44% | €8.30 | €8.46 | €8.30 | 6.75K |
| 2026-09-10 | €8.34 | +0.97% | €8.30 | €8.34 | €8.20 | 2.25K |
| 2026-09-09 | €8.26 | -0.48% | €8.28 | €8.30 | €8.26 | 2.75K |
| 2026-09-08 | €8.30 | +0.48% | €8.20 | €8.30 | €8.20 | 14.50K |
| 2026-09-07 | €8.26 | +2.23% | €8.14 | €8.26 | €8.10 | 13.00K |
| 2026-09-04 | €8.08 | 0.00% | €8.08 | €8.16 | €8.08 | 3.00K |
| 2026-09-03 | €8.08 | +0.25% | €8.00 | €8.16 | €8.00 | 2.00K |
| 2026-09-02 | €8.06 | +0.50% | €8.18 | €8.18 | €7.92 | 5.50K |
| 2026-09-01 | €8.02 | +0.25% | €8.14 | €8.14 | €7.98 | 6.25K |
| 2026-08-31 | €8.00 | -1.23% | €8.12 | €8.12 | €8.00 | 3.75K |
| 2026-08-28 | €8.10 | +2.02% | €7.94 | €8.10 | €7.94 | 7.00K |
| 2026-08-27 | €7.94 | -0.50% | €7.88 | €7.94 | €7.84 | 2.75K |
| 2026-08-26 | €7.98 | +1.27% | €7.94 | €7.98 | €7.88 | 3.50K |
| 2026-08-25 | €7.88 | +1.03% | €7.88 | €7.90 | €7.80 | 4.00K |
| 2026-08-24 | €7.80 | -2.50% | €8.00 | €8.00 | €7.80 | 5.25K |
| 2026-08-21 | €8.00 | +3.90% | €7.76 | €8.00 | €7.66 | 16.75K |
| 2026-08-20 | €7.70 | -2.28% | €7.92 | €7.92 | €7.62 | 11.25K |
| 2026-08-19 | €7.88 | +4.51% | €7.54 | €7.94 | €7.54 | 5.75K |
| 2026-08-18 | €7.54 | -3.08% | €7.68 | €7.68 | €7.52 | 10.25K |
| 2026-08-17 | €7.78 | -2.02% | €7.90 | €7.94 | €7.78 | 7.00K |
| 2026-08-14 | €7.94 | -0.75% | €8.00 | €8.00 | €7.94 | 1.50K |
| 2026-08-13 | €8.00 | +2.04% | €7.90 | €8.10 | €7.90 | 7.25K |
| 2026-08-12 | €7.84 | -3.92% | €8.14 | €8.14 | €7.84 | 12.50K |
| 2026-08-11 | €8.16 | -1.69% | €8.32 | €8.34 | €8.16 | 5.75K |
| 2026-08-10 | €8.30 | +0.24% | €8.20 | €8.30 | €8.16 | 4.00K |
| 2026-08-07 | €8.28 | +0.24% | €8.18 | €8.28 | €8.12 | 12.00K |
| 2026-08-06 | €8.26 | -0.48% | €8.32 | €8.32 | €8.18 | 4.25K |
| 2026-08-05 | €8.30 | +1.22% | €8.24 | €8.32 | €8.18 | 13.75K |
| 2026-08-04 | €8.20 | +0.99% | €8.10 | €8.20 | €7.84 | 33.25K |
| 2026-08-03 | €8.12 | +1.50% | €8.00 | €8.14 | €8.00 | 6.75K |
| 2026-07-31 | €8.00 | -0.50% | €8.12 | €8.16 | €8.00 | 8.25K |
| 2026-07-30 | €8.04 | -1.23% | €8.06 | €8.10 | €8.00 | 14.75K |
| 2026-07-29 | €8.14 | +1.50% | €8.06 | €8.14 | €8.04 | 4.75K |
| 2026-07-28 | €8.02 | -0.99% | €8.14 | €8.14 | €8.00 | 9.00K |
| 2026-07-27 | €8.10 | -0.49% | €8.16 | €8.16 | €8.04 | 9.75K |
| 2026-07-24 | €8.14 | +1.50% | €8.08 | €8.16 | €8.02 | 12.25K |
| 2026-07-23 | €8.02 | -0.25% | €8.08 | €8.08 | €8.02 | 3.75K |
| 2026-07-22 | €8.04 | +1.26% | €8.06 | €8.12 | €8.02 | 16.25K |
| 2026-07-21 | €7.94 | +0.25% | €8.04 | €8.04 | €7.92 | 8.75K |
| 2026-07-20 | €7.92 | 0.00% | €7.82 | €8.02 | €7.82 | 9.75K |
| 2026-07-17 | €7.92 | +2.86% | €7.72 | €8.00 | €7.72 | 27.50K |
| 2026-07-16 | €7.70 | 0.00% | €7.74 | €7.82 | €7.64 | 9.50K |
| 2026-07-15 | €7.70 | -0.26% | €7.64 | €7.70 | €7.64 | 1.75K |
| 2026-07-14 | €7.72 | +0.78% | €7.70 | €7.72 | €7.70 | 2.75K |
| 2026-07-13 | €7.66 | -0.78% | €7.64 | €7.70 | €7.60 | 3.75K |
| 2026-07-10 | €7.72 | +0.26% | €7.62 | €7.72 | €7.60 | 7.25K |
| 2026-07-09 | €7.70 | +2.67% | €7.66 | €7.74 | €7.60 | 9.25K |
| 2026-07-08 | €7.50 | -2.09% | €7.56 | €7.64 | €7.28 | 13.00K |
| 2026-07-07 | €7.66 | 0.00% | €7.54 | €7.74 | €7.54 | 19.50K |
| 2026-07-06 | €7.66 | +4.08% | €7.46 | €7.66 | €7.30 | 21.75K |
| 2026-07-03 | €7.36 | +0.82% | €7.32 | €7.38 | €7.32 | 15.50K |
| 2026-07-02 | €7.30 | +1.96% | €7.14 | €7.32 | €7.14 | 10.50K |
| 2026-07-01 | €7.16 | -0.83% | €7.30 | €7.32 | €7.16 | 19.00K |
| 2026-06-30 | €7.22 | +2.27% | €7.08 | €7.32 | €7.06 | 17.50K |
| 2026-06-29 | €7.06 | +3.82% | €6.90 | €7.08 | €6.90 | 25.75K |
| 2026-06-26 | €6.80 | -2.02% | €6.84 | €7.02 | €6.76 | 64.00K |
| 2026-06-25 | €6.94 | -0.86% | €7.00 | €7.02 | €6.88 | 8.00K |
| 2026-06-24 | €7.00 | -0.85% | €6.96 | €7.06 | €6.94 | 3.50K |
| 2026-06-23 | €7.06 | -0.84% | €7.12 | €7.14 | €7.02 | 2.75K |
| 2026-06-22 | €7.12 | -0.28% | €7.14 | €7.14 | €6.98 | 8.00K |
| 2026-06-19 | €7.14 | +0.28% | €7.12 | €7.20 | €6.98 | 19.75K |
| 2026-06-18 | €7.12 | -4.30% | €7.40 | €7.40 | €7.10 | 18.00K |
| 2026-06-17 | €7.44 | +1.92% | €7.36 | €7.46 | €7.26 | 16.50K |
| 2026-06-16 | €7.30 | -2.14% | €7.52 | €7.52 | €7.30 | 7.50K |
| 2026-06-15 | €7.46 | +5.97% | €7.12 | €7.46 | €7.12 | 18.00K |
| 2026-06-12 | €7.04 | +3.23% | €6.82 | €7.44 | €6.82 | 54.75K |
| 2026-06-11 | €6.82 | -0.58% | €6.82 | €6.96 | €6.78 | 23.25K |
| 2026-06-10 | €6.86 | +0.29% | €6.84 | €6.92 | €6.78 | 10.50K |
| 2026-06-09 | €6.84 | -1.44% | €6.92 | €6.92 | €6.78 | 17.50K |
| 2026-06-08 | €6.94 | 0.00% | €6.98 | €6.98 | €6.84 | 8.75K |
| 2026-06-05 | €6.94 | +2.06% | €6.76 | €7.04 | €6.76 | 7.00K |
| 2026-06-04 | €6.80 | -1.16% | €6.90 | €6.90 | €6.78 | 4.50K |
| 2026-06-03 | €6.88 | -2.55% | €7.02 | €7.02 | €6.84 | 10.50K |
| 2026-06-02 | €7.06 | 0.00% | €7.06 | €7.06 | €7.06 | 1.75K |
| 2026-06-01 | €7.06 | -0.28% | €7.00 | €7.06 | €6.92 | 17.75K |
| 2026-05-29 | €7.08 | 0.00% | €7.08 | €7.18 | €7.00 | 27.50K |