Mit Sim SpA MTS
MIL · Italy · Finance
€1.67+0.10 (+6.37%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €1.57 | -6.55% | €1.75 | €1.75 | €1.57 | 7.40K |
| 2026-09-29 | €1.68 | -1.18% | €1.69 | €1.69 | €1.68 | 3.00K |
| 2026-09-28 | €1.70 | 0.00% | €1.70 | €1.70 | €1.70 | 1.00K |
| 2026-09-25 | €1.70 | -6.08% | €1.74 | €1.74 | €1.70 | 4.00K |
| 2026-09-24 | €1.81 | +2.26% | €1.80 | €1.81 | €1.80 | 400 |
| 2026-09-23 | €1.77 | -0.56% | €1.80 | €1.80 | €1.77 | 1.40K |
| 2026-09-22 | €1.78 | +7.23% | €1.72 | €1.88 | €1.66 | 22.80K |
| 2026-09-21 | €1.66 | -6.74% | €1.79 | €1.79 | €1.65 | 3.60K |
| 2026-09-18 | €1.78 | -0.56% | €1.79 | €1.79 | €1.72 | 14.20K |
| 2026-09-17 | €1.79 | 0.00% | €1.79 | €1.79 | €1.79 | 1.20K |
| 2026-09-16 | €1.79 | 0.00% | €1.79 | €1.79 | €1.75 | 6.20K |
| 2026-09-15 | €1.79 | +9.15% | €1.64 | €1.80 | €1.64 | 13.20K |
| 2026-09-14 | €1.64 | +12.33% | €1.52 | €1.64 | €1.52 | 22.00K |
| 2026-09-11 | €1.46 | -3.95% | €1.46 | €1.46 | €1.46 | 1.00K |
| 2026-09-10 | €1.52 | 0.00% | €1.52 | €1.52 | €1.52 | 1.40K |
| 2026-09-09 | €1.52 | 0.00% | €1.58 | €1.58 | €1.52 | 3.00K |
| 2026-09-08 | €1.52 | +4.11% | €1.46 | €1.52 | €1.45 | 12.00K |
| 2026-09-07 | €1.46 | +2.82% | €1.44 | €1.46 | €1.44 | 3.80K |
| 2026-09-04 | €1.42 | 0.00% | €1.42 | €1.42 | €1.42 | 0 |
| 2026-09-03 | €1.42 | -2.07% | €1.42 | €1.42 | €1.42 | 1.00K |
| 2026-09-02 | €1.45 | 0.00% | €1.40 | €1.45 | €1.40 | 5.00K |
| 2026-09-01 | €1.45 | +0.69% | €1.44 | €1.45 | €1.38 | 19.20K |
| 2026-08-31 | €1.44 | -5.26% | €1.46 | €1.52 | €1.44 | 4.00K |
| 2026-08-28 | €1.52 | 0.00% | €1.52 | €1.52 | €1.52 | 400 |
| 2026-08-27 | €1.52 | +3.40% | €1.43 | €1.52 | €1.43 | 8.00K |
| 2026-08-26 | €1.47 | 0.00% | €1.47 | €1.47 | €1.47 | 0 |
| 2026-08-25 | €1.47 | -4.55% | €1.41 | €1.47 | €1.41 | 8.20K |
| 2026-08-24 | €1.54 | 0.00% | €1.54 | €1.54 | €1.54 | 0 |
| 2026-08-21 | €1.54 | +1.99% | €1.54 | €1.54 | €1.54 | 200 |
| 2026-08-20 | €1.51 | 0.00% | €1.46 | €1.51 | €1.45 | 5.20K |
| 2026-08-19 | €1.51 | 0.00% | €1.51 | €1.51 | €1.51 | 200 |
| 2026-08-18 | €1.51 | +4.14% | €1.51 | €1.51 | €1.50 | 1.40K |
| 2026-08-17 | €1.45 | -3.97% | €1.51 | €1.52 | €1.45 | 1.60K |
| 2026-08-14 | €1.51 | +9.42% | €1.47 | €1.52 | €1.47 | 5.00K |
| 2026-08-13 | €1.38 | -9.80% | €1.38 | €1.38 | €1.38 | 3.80K |
| 2026-08-12 | €1.53 | +2.00% | €1.54 | €1.54 | €1.48 | 4.40K |
| 2026-08-11 | €1.50 | 0.00% | €1.50 | €1.50 | €1.50 | 0 |
| 2026-08-10 | €1.50 | +0.67% | €1.44 | €1.50 | €1.38 | 2.80K |
| 2026-08-07 | €1.49 | +4.93% | €1.49 | €1.49 | €1.49 | 400 |
| 2026-08-06 | €1.42 | -6.58% | €1.54 | €1.54 | €1.42 | 5.00K |
| 2026-08-05 | €1.52 | 0.00% | €1.52 | €1.52 | €1.52 | 0 |
| 2026-08-04 | €1.52 | 0.00% | €1.52 | €1.52 | €1.52 | 0 |
| 2026-08-03 | €1.52 | +6.29% | €1.38 | €1.52 | €1.37 | 8.20K |
| 2026-07-31 | €1.43 | 0.00% | €1.43 | €1.48 | €1.43 | 19.20K |
| 2026-07-30 | €1.43 | +2.88% | €1.39 | €1.43 | €1.39 | 7.60K |
| 2026-07-29 | €1.39 | +3.73% | €1.34 | €1.39 | €1.34 | 10.40K |
| 2026-07-28 | €1.34 | +5.51% | €1.30 | €1.35 | €1.30 | 32.80K |
| 2026-07-27 | €1.27 | -4.51% | €1.28 | €1.28 | €1.27 | 1.80K |
| 2026-07-24 | €1.33 | 0.00% | €1.33 | €1.33 | €1.33 | 0 |
| 2026-07-23 | €1.33 | -1.48% | €1.32 | €1.33 | €1.32 | 2.60K |
| 2026-07-22 | €1.35 | -4.93% | €1.30 | €1.35 | €1.30 | 5.80K |
| 2026-07-21 | €1.42 | +7.58% | €1.32 | €1.42 | €1.25 | 21.20K |
| 2026-07-20 | €1.32 | +0.76% | €1.31 | €1.32 | €1.31 | 16.00K |
| 2026-07-17 | €1.31 | -2.96% | €1.30 | €1.31 | €1.26 | 3.20K |
| 2026-07-16 | €1.35 | 0.00% | €1.30 | €1.35 | €1.30 | 2.20K |
| 2026-07-15 | €1.35 | +4.65% | €1.35 | €1.41 | €1.30 | 9.00K |
| 2026-07-14 | €1.29 | 0.00% | €1.28 | €1.32 | €1.24 | 11.00K |
| 2026-07-13 | €1.29 | -3.73% | €1.25 | €1.29 | €1.25 | 2.80K |
| 2026-07-10 | €1.34 | 0.00% | €1.34 | €1.34 | €1.34 | 0 |
| 2026-07-09 | €1.34 | +4.69% | €1.28 | €1.34 | €1.28 | 1.20K |
| 2026-07-08 | €1.28 | -6.57% | €1.28 | €1.28 | €1.28 | 600 |
| 2026-07-07 | €1.37 | 0.00% | €1.37 | €1.37 | €1.37 | 0 |
| 2026-07-06 | €1.37 | +1.48% | €1.30 | €1.37 | €1.30 | 1.80K |
| 2026-07-03 | €1.35 | 0.00% | €1.35 | €1.35 | €1.35 | 0 |
| 2026-07-02 | €1.35 | 0.00% | €1.35 | €1.35 | €1.35 | 0 |
| 2026-07-01 | €1.35 | -1.46% | €1.29 | €1.35 | €1.29 | 2.40K |
| 2026-06-30 | €1.37 | -6.80% | €1.37 | €1.37 | €1.37 | 1.80K |
| 2026-06-29 | €1.47 | -2.65% | €1.48 | €1.48 | €1.47 | 2.80K |
| 2026-06-26 | €1.51 | 0.00% | €1.51 | €1.51 | €1.51 | 0 |
| 2026-06-25 | €1.51 | 0.00% | €1.51 | €1.51 | €1.51 | 0 |
| 2026-06-24 | €1.51 | 0.00% | €1.51 | €1.51 | €1.51 | 600 |
| 2026-06-23 | €1.51 | +7.09% | €1.51 | €1.51 | €1.51 | 200 |
| 2026-06-22 | €1.41 | -6.62% | €1.39 | €1.51 | €1.39 | 3.60K |
| 2026-06-19 | €1.51 | +2.03% | €1.51 | €1.51 | €1.51 | 400 |
| 2026-06-18 | €1.48 | -2.63% | €1.48 | €1.48 | €1.48 | 200 |
| 2026-06-17 | €1.52 | +1.33% | €1.48 | €1.52 | €1.47 | 5.00K |
| 2026-06-16 | €1.50 | -2.60% | €1.51 | €1.51 | €1.46 | 15.20K |
| 2026-06-15 | €1.54 | -6.10% | €1.60 | €1.60 | €1.54 | 4.80K |
| 2026-06-12 | €1.64 | +3.80% | €1.63 | €1.64 | €1.56 | 2.00K |
| 2026-06-11 | €1.58 | 0.00% | €1.58 | €1.58 | €1.58 | 0 |
| 2026-06-10 | €1.58 | -1.25% | €1.58 | €1.58 | €1.58 | 1.60K |
| 2026-06-09 | €1.60 | -0.62% | €1.60 | €1.60 | €1.60 | 600 |
| 2026-06-08 | €1.61 | 0.00% | €1.61 | €1.61 | €1.61 | 0 |
| 2026-06-05 | €1.61 | 0.00% | €1.61 | €1.61 | €1.61 | 2.00K |
| 2026-06-04 | €1.61 | -3.59% | €1.64 | €1.64 | €1.60 | 5.40K |
| 2026-06-03 | €1.67 | -1.18% | €1.66 | €1.67 | €1.61 | 2.40K |
| 2026-06-02 | €1.69 | -2.31% | €1.70 | €1.70 | €1.69 | 3.00K |
| 2026-06-01 | €1.73 | 0.00% | €1.73 | €1.73 | €1.73 | 0 |
| 2026-05-29 | €1.73 | -0.57% | €1.75 | €1.75 | €1.73 | 800 |
| 2026-05-28 | €1.74 | 0.00% | €1.74 | €1.74 | €1.74 | 0 |