Seco S.p.A. (BIT:IOT)
Italy · Delayed Price · Currency is EUR 2.835
+0.005 (0.18%)
At close: Dec 5, 2025
Seco S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 6, 2025 | 3.25 | 3.26 | 3.11 | 3.11 | 3.11 | -4.75% | 226,658 |
| Nov 5, 2025 | 3.33 | 3.33 | 3.24 | 3.27 | 3.27 | -2.54% | 105,257 |
| Nov 4, 2025 | 3.40 | 3.40 | 3.32 | 3.35 | 3.35 | -0.30% | 120,720 |
| Nov 3, 2025 | 3.49 | 3.49 | 3.36 | 3.36 | 3.36 | -2.33% | 128,546 |
| Oct 31, 2025 | 3.43 | 3.48 | 3.42 | 3.44 | 3.44 | 0.29% | 77,403 |
| Oct 30, 2025 | 3.50 | 3.54 | 3.41 | 3.43 | 3.43 | -1.58% | 146,812 |
| Oct 29, 2025 | 3.48 | 3.56 | 3.45 | 3.49 | 3.49 | -0.43% | 152,037 |
| Oct 28, 2025 | 3.51 | 3.54 | 3.46 | 3.50 | 3.50 | -0.71% | 191,223 |
| Oct 27, 2025 | 3.59 | 3.61 | 3.51 | 3.53 | 3.53 | -0.70% | 208,935 |
| Oct 24, 2025 | 3.54 | 3.61 | 3.46 | 3.55 | 3.55 | 1.87% | 245,649 |
| Oct 23, 2025 | 3.50 | 3.54 | 3.46 | 3.49 | 3.49 | 0.14% | 176,130 |
| Oct 22, 2025 | 3.50 | 3.56 | 3.44 | 3.48 | 3.48 | 0.72% | 350,901 |
| Oct 21, 2025 | 3.33 | 3.56 | 3.33 | 3.46 | 3.46 | 6.31% | 935,764 |
| Oct 20, 2025 | 3.27 | 3.31 | 3.23 | 3.25 | 3.25 | 0.31% | 135,933 |
| Oct 17, 2025 | 3.32 | 3.33 | 3.23 | 3.24 | 3.24 | -3.86% | 267,069 |
| Oct 16, 2025 | 3.38 | 3.40 | 3.34 | 3.37 | 3.37 | 0.45% | 86,280 |
| Oct 15, 2025 | 3.32 | 3.41 | 3.30 | 3.36 | 3.36 | 1.36% | 279,852 |
| Oct 14, 2025 | 3.26 | 3.36 | 3.20 | 3.31 | 3.31 | 0.76% | 197,776 |
| Oct 13, 2025 | 3.34 | 3.41 | 3.26 | 3.29 | 3.29 | -1.65% | 217,334 |
| Oct 10, 2025 | 3.53 | 3.55 | 3.34 | 3.34 | 3.34 | -4.57% | 419,369 |
| Oct 9, 2025 | 3.41 | 3.53 | 3.39 | 3.50 | 3.50 | 4.79% | 512,047 |
| Oct 8, 2025 | 3.41 | 3.45 | 3.30 | 3.34 | 3.34 | -1.18% | 224,018 |
| Oct 7, 2025 | 3.42 | 3.47 | 3.38 | 3.38 | 3.38 | -1.02% | 139,352 |
| Oct 6, 2025 | 3.49 | 3.49 | 3.36 | 3.42 | 3.42 | -0.44% | 306,180 |
| Oct 3, 2025 | 3.45 | 3.55 | 3.37 | 3.43 | 3.43 | - | 546,149 |
| Oct 2, 2025 | 3.18 | 3.49 | 3.18 | 3.43 | 3.43 | 8.03% | 810,054 |
| Oct 1, 2025 | 3.14 | 3.18 | 3.09 | 3.18 | 3.18 | 1.60% | 96,912 |
| Sep 30, 2025 | 3.12 | 3.15 | 3.07 | 3.13 | 3.13 | 1.13% | 109,232 |
| Sep 29, 2025 | 3.15 | 3.15 | 3.06 | 3.09 | 3.09 | -0.32% | 91,270 |