Sectra AB (publ) (BIT:1SECT)
Italy · Delayed Price · Currency is EUR 25.68
0.00 (0.00%)
At close: Oct 2, 2026
BIT:1SECT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - | - |
| Oct 1, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - | - |
| Sep 30, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 1.66% | - |
| Sep 29, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - | - |
| Sep 28, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 1.04% | - |
| Sep 25, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Sep 24, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -2.11% | 66 |
| Sep 23, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -0.16% | - |
| Sep 22, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -1.24% | - |
| Sep 21, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.31% | - |
| Sep 18, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0.08% | - |
| Sep 17, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.31% | - |
| Sep 16, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 0.08% | - |
| Sep 15, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.31% | - |
| Sep 14, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 3.62% | - |
| Sep 11, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - | - |
| Sep 10, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - | - |
| Sep 9, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0.84% | - |
| Sep 8, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.67 | - | - |
| Sep 7, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.67 | - | - |
| Sep 4, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.67 | - | - |
| Sep 3, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.67 | - | - |
| Sep 2, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.67 | - | - |
| Sep 1, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.67 | - | - |
| Aug 31, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.67 | - | - |
| Aug 28, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.67 | - | - |
| Aug 27, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.67 | - | - |
| Aug 26, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.67 | - | - |
| Aug 25, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.67 | - | - |
| Aug 24, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.67 | - | - |
| Aug 21, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.67 | -2.12% | - |
| Aug 20, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.21 | 0.24% | - |
| Aug 19, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.15 | 0.24% | - |
| Aug 18, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.09 | 0.48% | - |
| Aug 17, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 24.97 | 1.21% | - |
| Aug 14, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.67 | 5.25% | - |
| Aug 13, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.44 | -1.66% | - |
| Aug 12, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 23.84 | -2.44% | - |
| Aug 11, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.44 | 0.33% | - |
| Aug 10, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.36 | 0.33% | - |
| Aug 7, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.28 | -0.08% | - |
| Aug 6, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.30 | -0.33% | - |
| Aug 5, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.38 | -0.08% | - |
| Aug 4, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.40 | -1.28% | - |
| Aug 3, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.71 | -1.11% | - |
| Jul 31, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.99 | -4.04% | - |
| Jul 30, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.04 | -1.87% | - |
| Jul 29, 2026 | 26.76 | 26.76 | 26.76 | 26.76 | 26.54 | 4.12% | - |
| Jul 28, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.49 | 5.16% | - |
| Jul 27, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.24 | -0.08% | - |