Seco S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	2.95	3.08	2.94	3.05	-	5.00%	286,935
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
Nov 26, 2025	2.76	2.78	2.70	2.71	2.71	-0.55%	157,872
Nov 25, 2025	2.83	2.83	2.72	2.73	2.73	-1.45%	196,600
Nov 24, 2025	2.86	2.86	2.73	2.77	2.77	-0.54%	220,046
Nov 21, 2025	2.83	2.85	2.73	2.78	2.78	-2.97%	206,871
Nov 20, 2025	2.83	2.95	2.83	2.87	2.87	1.78%	168,814
Nov 19, 2025	2.94	2.94	2.82	2.82	2.82	-2.76%	139,964
Nov 18, 2025	2.91	2.92	2.83	2.90	2.90	-1.03%	239,773
Nov 17, 2025	2.96	2.98	2.91	2.93	2.93	-2.34%	94,585
Nov 14, 2025	2.98	3.05	2.97	3.00	3.00	-0.33%	162,866
Nov 13, 2025	3.15	3.15	2.98	3.01	3.01	-3.22%	275,965
Nov 12, 2025	3.26	3.26	3.11	3.11	3.11	-3.72%	160,597
Nov 11, 2025	3.13	3.25	3.08	3.23	3.23	2.38%	261,408
Nov 10, 2025	3.28	3.30	3.15	3.15	3.15	-2.63%	293,068
Nov 7, 2025	3.08	3.35	3.08	3.24	3.24	4.02%	473,172