Seco S.p.A. (BIT:IOT)
Italy · Delayed Price · Currency is EUR 2.540
-0.115 (-4.33%)
At close: Feb 11, 2026
Seco S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 2.66 | 2.67 | 2.54 | 2.54 | 2.54 | -4.33% | 280,923 |
| Feb 10, 2026 | 2.71 | 2.74 | 2.65 | 2.66 | 2.66 | -1.67% | 268,263 |
| Feb 9, 2026 | 2.77 | 2.82 | 2.70 | 2.70 | 2.70 | -3.23% | 437,199 |
| Feb 6, 2026 | 2.90 | 2.92 | 2.79 | 2.79 | 2.79 | -4.94% | 588,492 |
| Feb 5, 2026 | 3.03 | 3.06 | 2.93 | 2.94 | 2.94 | -0.51% | 694,653 |
| Feb 4, 2026 | 2.98 | 2.99 | 2.91 | 2.95 | 2.95 | -0.51% | 261,283 |
| Feb 3, 2026 | 3.06 | 3.06 | 2.95 | 2.97 | 2.97 | -2.15% | 267,800 |
| Feb 2, 2026 | 3.13 | 3.17 | 2.99 | 3.03 | 3.03 | -3.50% | 383,451 |
| Jan 30, 2026 | 3.15 | 3.28 | 3.09 | 3.14 | 3.14 | 0.96% | 618,401 |
| Jan 29, 2026 | 3.13 | 3.19 | 3.07 | 3.11 | 3.11 | 0.97% | 328,452 |
| Jan 28, 2026 | 3.18 | 3.18 | 3.06 | 3.08 | 3.08 | -1.91% | 368,612 |
| Jan 27, 2026 | 3.15 | 3.18 | 3.12 | 3.14 | 3.14 | 0.32% | 199,749 |
| Jan 26, 2026 | 3.29 | 3.29 | 3.12 | 3.13 | 3.13 | -4.43% | 402,368 |
| Jan 23, 2026 | 3.25 | 3.36 | 3.22 | 3.28 | 3.28 | 4.97% | 1,131,116 |
| Jan 22, 2026 | 2.95 | 3.12 | 2.94 | 3.12 | 3.12 | 7.59% | 465,888 |
| Jan 21, 2026 | 2.85 | 2.92 | 2.82 | 2.90 | 2.90 | 1.40% | 238,269 |
| Jan 20, 2026 | 2.89 | 2.89 | 2.81 | 2.86 | 2.86 | -1.89% | 136,815 |
| Jan 19, 2026 | 2.98 | 2.99 | 2.89 | 2.92 | 2.92 | -2.18% | 174,851 |
| Jan 16, 2026 | 3.00 | 3.02 | 2.97 | 2.98 | 2.98 | -1.00% | 201,525 |
| Jan 15, 2026 | 3.02 | 3.05 | 2.98 | 3.01 | 3.01 | 0.33% | 208,902 |
| Jan 14, 2026 | 3.00 | 3.07 | 2.92 | 3.00 | 3.00 | 0.33% | 248,433 |
| Jan 13, 2026 | 3.00 | 3.01 | 2.95 | 2.99 | 2.99 | 0.34% | 133,137 |
| Jan 12, 2026 | 2.98 | 3.00 | 2.91 | 2.98 | 2.98 | 1.36% | 206,281 |
| Jan 9, 2026 | 3.04 | 3.04 | 2.93 | 2.94 | 2.94 | -1.84% | 174,099 |
| Jan 8, 2026 | 3.08 | 3.08 | 2.97 | 3.00 | 3.00 | -1.16% | 152,196 |
| Jan 7, 2026 | 2.99 | 3.07 | 2.95 | 3.03 | 3.03 | 1.68% | 285,352 |
| Jan 6, 2026 | 2.95 | 2.99 | 2.91 | 2.98 | 2.98 | 1.71% | 133,231 |
| Jan 5, 2026 | 2.93 | 2.94 | 2.88 | 2.93 | 2.93 | - | 110,466 |
| Jan 2, 2026 | 2.92 | 2.95 | 2.92 | 2.93 | 2.93 | - | 104,963 |
| Dec 30, 2025 | 2.91 | 2.95 | 2.90 | 2.93 | 2.93 | 0.86% | 101,988 |
| Dec 29, 2025 | 2.88 | 2.97 | 2.87 | 2.91 | 2.91 | 2.11% | 241,832 |
| Dec 23, 2025 | 2.90 | 2.92 | 2.85 | 2.85 | 2.85 | -1.22% | 80,099 |
| Dec 22, 2025 | 2.95 | 2.96 | 2.86 | 2.88 | 2.88 | -2.21% | 164,745 |
| Dec 19, 2025 | 2.82 | 2.95 | 2.78 | 2.95 | 2.95 | 5.18% | 168,656 |
| Dec 18, 2025 | 2.76 | 2.84 | 2.75 | 2.80 | 2.80 | 0.36% | 86,893 |
| Dec 17, 2025 | 2.80 | 2.84 | 2.78 | 2.79 | 2.79 | -0.18% | 43,265 |
| Dec 16, 2025 | 2.85 | 2.85 | 2.78 | 2.80 | 2.80 | -2.10% | 139,186 |
| Dec 15, 2025 | 2.93 | 2.93 | 2.82 | 2.86 | 2.86 | 0.53% | 82,184 |
| Dec 12, 2025 | 2.80 | 2.90 | 2.80 | 2.84 | 2.84 | -0.18% | 126,715 |
| Dec 11, 2025 | 2.83 | 2.86 | 2.79 | 2.85 | 2.85 | -0.70% | 125,612 |
| Dec 10, 2025 | 2.76 | 2.87 | 2.76 | 2.87 | 2.87 | 2.32% | 103,477 |
| Dec 9, 2025 | 2.81 | 2.85 | 2.77 | 2.80 | 2.80 | 0.36% | 84,244 |
| Dec 8, 2025 | 2.88 | 2.88 | 2.79 | 2.79 | 2.79 | -1.59% | 77,949 |
| Dec 5, 2025 | 2.81 | 2.89 | 2.81 | 2.84 | 2.84 | 0.18% | 61,606 |
| Dec 4, 2025 | 2.89 | 2.92 | 2.83 | 2.83 | 2.83 | -0.70% | 126,141 |
| Dec 3, 2025 | 2.73 | 2.88 | 2.73 | 2.85 | 2.85 | 3.64% | 230,182 |
| Dec 2, 2025 | 2.72 | 2.77 | 2.67 | 2.75 | 2.75 | 1.10% | 131,900 |
| Dec 1, 2025 | 2.79 | 2.79 | 2.71 | 2.72 | 2.72 | -2.16% | 120,092 |
| Nov 28, 2025 | 2.82 | 2.83 | 2.75 | 2.78 | 2.78 | 0.18% | 52,241 |
| Nov 27, 2025 | 2.74 | 2.79 | 2.69 | 2.78 | 2.78 | 2.40% | 235,079 |