Simone S.P.A. SMN
MIL · Italy · Consumer Services
€1.29-0.02 (-1.53%)
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 | €1.29 | -1.53% | €1.32 | €1.32 | €1.28 | 13.00K |
| 2026-09-30 | €1.31 | -6.43% | €1.37 | €1.37 | €1.31 | 28.00K |
| 2026-09-29 | €1.40 | -2.78% | €1.42 | €1.42 | €1.37 | 28.00K |
| 2026-09-28 | €1.44 | -4.00% | €1.61 | €1.61 | €1.44 | 104.00K |
| 2026-09-25 | €1.50 | 0.00% | €1.53 | €1.60 | €1.46 | 152.00K |
| 2026-09-24 | €1.50 | +14.50% | €1.30 | €1.50 | €1.29 | 45.00K |
| 2026-09-23 | €1.31 | -2.24% | €1.32 | €1.32 | €1.30 | 13.00K |
| 2026-09-22 | €1.34 | +0.75% | €1.32 | €1.34 | €1.32 | 4.00K |
| 2026-09-21 | €1.33 | 0.00% | €1.33 | €1.33 | €1.33 | 0 |
| 2026-09-18 | €1.33 | +0.76% | €1.35 | €1.35 | €1.33 | 3.00K |
| 2026-09-17 | €1.32 | -1.49% | €1.32 | €1.32 | €1.32 | 1.00K |
| 2026-09-16 | €1.34 | 0.00% | €1.34 | €1.34 | €1.34 | 0 |
| 2026-09-15 | €1.34 | -1.47% | €1.34 | €1.34 | €1.34 | 2.00K |
| 2026-09-14 | €1.36 | 0.00% | €1.36 | €1.36 | €1.36 | 0 |
| 2026-09-11 | €1.36 | 0.00% | €1.36 | €1.36 | €1.36 | 0 |
| 2026-09-10 | €1.36 | 0.00% | €1.36 | €1.36 | €1.36 | 0 |
| 2026-09-09 | €1.36 | -2.16% | €1.37 | €1.37 | €1.33 | 9.00K |
| 2026-09-08 | €1.39 | 0.00% | €1.39 | €1.39 | €1.39 | 0 |
| 2026-09-07 | €1.39 | +2.21% | €1.39 | €1.39 | €1.39 | 1.00K |
| 2026-09-04 | €1.36 | 0.00% | €1.36 | €1.36 | €1.36 | 0 |
| 2026-09-03 | €1.36 | -1.45% | €1.36 | €1.36 | €1.36 | 2.00K |
| 2026-09-02 | €1.38 | 0.00% | €1.38 | €1.38 | €1.38 | 0 |
| 2026-09-01 | €1.38 | +0.73% | €1.35 | €1.38 | €1.35 | 3.00K |
| 2026-08-31 | €1.37 | 0.00% | €1.37 | €1.37 | €1.37 | 0 |
| 2026-08-28 | €1.37 | -1.44% | €1.37 | €1.37 | €1.37 | 1.00K |
| 2026-08-27 | €1.39 | 0.00% | €1.39 | €1.39 | €1.39 | 0 |
| 2026-08-26 | €1.39 | 0.00% | €1.39 | €1.39 | €1.39 | 0 |
| 2026-08-25 | €1.39 | 0.00% | €1.39 | €1.39 | €1.39 | 0 |
| 2026-08-24 | €1.39 | 0.00% | €1.39 | €1.39 | €1.39 | 0 |
| 2026-08-21 | €1.39 | +1.46% | €1.39 | €1.39 | €1.39 | 1.00K |
| 2026-08-20 | €1.37 | -1.44% | €1.37 | €1.37 | €1.35 | 4.00K |
| 2026-08-19 | €1.39 | 0.00% | €1.39 | €1.39 | €1.39 | 0 |
| 2026-08-18 | €1.39 | -1.42% | €1.39 | €1.39 | €1.39 | 1.00K |
| 2026-08-17 | €1.41 | 0.00% | €1.41 | €1.41 | €1.41 | 1.00K |
| 2026-08-14 | €1.41 | 0.00% | €1.41 | €1.41 | €1.41 | 0 |
| 2026-08-13 | €1.41 | -0.70% | €1.43 | €1.43 | €1.41 | 2.00K |
| 2026-08-12 | €1.42 | +2.16% | €1.40 | €1.42 | €1.40 | 4.00K |
| 2026-08-11 | €1.39 | -2.80% | €1.46 | €1.52 | €1.38 | 35.00K |
| 2026-08-10 | €1.43 | -1.38% | €1.43 | €1.43 | €1.43 | 1.00K |
| 2026-08-07 | €1.45 | 0.00% | €1.45 | €1.45 | €1.45 | 0 |
| 2026-08-06 | €1.45 | 0.00% | €1.45 | €1.45 | €1.45 | 0 |
| 2026-08-05 | €1.45 | +2.11% | €1.45 | €1.45 | €1.45 | 1.00K |
| 2026-08-04 | €1.42 | -1.39% | €1.42 | €1.42 | €1.42 | 2.00K |
| 2026-08-03 | €1.44 | +0.70% | €1.41 | €1.44 | €1.41 | 3.00K |
| 2026-07-31 | €1.43 | -1.38% | €1.47 | €1.47 | €1.43 | 4.00K |
| 2026-07-30 | €1.45 | -0.68% | €1.44 | €1.45 | €1.39 | 8.00K |
| 2026-07-29 | €1.46 | -0.68% | €1.45 | €1.46 | €1.43 | 4.00K |
| 2026-07-28 | €1.47 | -2.65% | €1.48 | €1.48 | €1.47 | 5.00K |
| 2026-07-27 | €1.51 | +0.67% | €1.53 | €1.59 | €1.50 | 16.00K |
| 2026-07-24 | €1.50 | 0.00% | €1.50 | €1.50 | €1.50 | 6.00K |
| 2026-07-23 | €1.50 | 0.00% | €1.50 | €1.50 | €1.50 | 0 |
| 2026-07-22 | €1.50 | +0.67% | €1.50 | €1.50 | €1.50 | 3.00K |
| 2026-07-21 | €1.49 | 0.00% | €1.49 | €1.49 | €1.49 | 0 |
| 2026-07-20 | €1.49 | +2.05% | €1.49 | €1.49 | €1.49 | 1.00K |
| 2026-07-17 | €1.46 | -1.35% | €1.46 | €1.46 | €1.46 | 1.00K |
| 2026-07-16 | €1.48 | 0.00% | €1.48 | €1.48 | €1.48 | 0 |
| 2026-07-15 | €1.48 | -0.67% | €1.48 | €1.48 | €1.48 | 2.00K |
| 2026-07-14 | €1.49 | -1.97% | €1.50 | €1.53 | €1.49 | 5.00K |
| 2026-07-13 | €1.52 | 0.00% | €1.49 | €1.56 | €1.48 | 31.00K |
| 2026-07-10 | €1.52 | +6.29% | €1.41 | €1.53 | €1.41 | 32.00K |
| 2026-07-09 | €1.43 | -4.03% | €1.45 | €1.45 | €1.39 | 21.00K |
| 2026-07-08 | €1.49 | +6.43% | €1.41 | €1.49 | €1.41 | 2.00K |
| 2026-07-07 | €1.40 | +1.45% | €1.40 | €1.40 | €1.40 | 2.00K |
| 2026-07-06 | €1.38 | +2.99% | €1.36 | €1.40 | €1.36 | 9.00K |
| 2026-07-03 | €1.34 | -1.47% | €1.33 | €1.35 | €1.31 | 11.00K |
| 2026-07-02 | €1.36 | 0.00% | €1.33 | €1.37 | €1.28 | 20.00K |
| 2026-07-01 | €1.36 | 0.00% | €1.38 | €1.38 | €1.36 | 3.00K |
| 2026-06-30 | €1.36 | -2.86% | €1.37 | €1.37 | €1.36 | 2.00K |
| 2026-06-29 | €1.40 | +1.45% | €1.40 | €1.40 | €1.40 | 1.00K |
| 2026-06-26 | €1.38 | -2.13% | €1.38 | €1.40 | €1.35 | 11.00K |
| 2026-06-25 | €1.41 | -1.40% | €1.39 | €1.41 | €1.39 | 4.00K |
| 2026-06-24 | €1.43 | 0.00% | €1.43 | €1.43 | €1.43 | 0 |
| 2026-06-23 | €1.43 | -7.74% | €1.50 | €1.50 | €1.39 | 32.00K |
| 2026-06-22 | €1.55 | 0.00% | €1.55 | €1.55 | €1.55 | 0 |
| 2026-06-19 | €1.55 | 0.00% | €1.52 | €1.56 | €1.52 | 3.00K |
| 2026-06-18 | €1.55 | -2.52% | €1.55 | €1.55 | €1.55 | 1.00K |
| 2026-06-17 | €1.59 | -2.45% | €1.61 | €1.61 | €1.54 | 20.00K |
| 2026-06-16 | €1.63 | -1.81% | €1.67 | €1.68 | €1.63 | 23.00K |
| 2026-06-15 | €1.66 | -5.14% | €1.77 | €1.77 | €1.63 | 33.00K |
| 2026-06-12 | €1.75 | -1.13% | €1.79 | €1.89 | €1.63 | 184.00K |
| 2026-06-11 | €1.77 | +21.23% | €1.47 | €1.81 | €1.47 | 200.00K |
| 2026-06-10 | €1.46 | +7.35% | €1.38 | €1.49 | €1.38 | 86.00K |
| 2026-06-09 | €1.36 | -4.90% | €1.41 | €1.41 | €1.33 | 24.00K |
| 2026-06-08 | €1.43 | +4.38% | €1.40 | €1.49 | €1.37 | 68.00K |
| 2026-06-05 | €1.37 | -1.44% | €1.38 | €1.38 | €1.37 | 4.00K |
| 2026-06-04 | €1.39 | -1.42% | €1.39 | €1.39 | €1.39 | 1.00K |
| 2026-06-03 | €1.41 | -4.08% | €1.45 | €1.45 | €1.41 | 5.00K |
| 2026-06-02 | €1.47 | -2.65% | €1.52 | €1.52 | €1.44 | 25.00K |
| 2026-06-01 | €1.51 | +5.59% | €1.46 | €1.51 | €1.46 | 6.00K |
| 2026-05-29 | €1.43 | -0.69% | €1.44 | €1.45 | €1.42 | 17.00K |