Seco S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	2.40	2.40	2.35	2.35	-	-2.29%	56,673
Mar 26, 2026	2.34	2.41	2.34	2.40	2.40	1.05%	73,569
Mar 25, 2026	2.41	2.47	2.36	2.38	2.38	-1.86%	152,625
Mar 24, 2026	2.56	2.59	2.42	2.42	2.42	-5.47%	178,785
Mar 23, 2026	2.30	2.65	2.23	2.56	2.56	9.87%	411,930
Mar 20, 2026	2.49	2.50	2.33	2.33	2.33	-4.90%	165,597
Mar 19, 2026	2.60	2.60	2.45	2.45	2.45	-6.84%	198,645
Mar 18, 2026	2.60	2.68	2.60	2.63	2.63	-	86,460
Mar 17, 2026	2.62	2.66	2.60	2.63	2.63	-0.19%	46,066
Mar 16, 2026	2.64	2.68	2.63	2.64	2.64	-0.19%	63,300
Mar 13, 2026	2.66	2.68	2.63	2.64	2.64	-2.22%	86,802
Mar 12, 2026	2.73	2.76	2.65	2.70	2.70	-1.64%	138,801
Mar 11, 2026	2.76	2.82	2.75	2.75	2.75	-0.90%	76,835
Mar 10, 2026	2.67	2.81	2.67	2.77	2.77	5.12%	175,035
Mar 9, 2026	2.60	2.69	2.60	2.64	2.64	-2.77%	118,574
Mar 6, 2026	2.59	2.73	2.59	2.71	2.71	2.65%	125,751
Mar 5, 2026	2.64	2.72	2.61	2.64	2.64	0.19%	102,774
Mar 4, 2026	2.68	2.68	2.60	2.64	2.64	-2.04%	196,743
Mar 3, 2026	2.74	2.77	2.66	2.69	2.69	-3.24%	192,632
Mar 2, 2026	2.73	2.83	2.67	2.78	2.78	0.54%	262,622
Feb 27, 2026	2.81	2.81	2.75	2.77	2.77	-1.60%	133,081
Feb 26, 2026	2.65	2.84	2.65	2.81	2.81	5.05%	389,264
Feb 25, 2026	2.62	2.72	2.57	2.68	2.68	2.49%	269,730
Feb 24, 2026	2.49	2.62	2.47	2.61	2.61	3.37%	414,585
Feb 23, 2026	2.41	2.58	2.39	2.53	2.53	4.99%	527,273
Feb 20, 2026	2.42	2.42	2.36	2.41	2.41	0.84%	501,923
Feb 19, 2026	2.41	2.45	2.39	2.39	2.39	-2.25%	213,755
Feb 18, 2026	2.42	2.48	2.42	2.44	2.44	-0.20%	112,218
Feb 17, 2026	2.53	2.53	2.42	2.45	2.45	-0.81%	110,350
Feb 16, 2026	2.47	2.53	2.45	2.47	2.47	-1.00%	244,398
Feb 13, 2026	2.46	2.51	2.42	2.49	2.49	0.40%	254,873
Feb 12, 2026	2.58	2.59	2.48	2.48	2.48	-2.36%	244,612
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