Seco S.p.A. (BIT:IOT)
Italy · Delayed Price · Currency is EUR 2.935
+0.090 (3.16%)
Dec 29, 2025, 3:24 PM CET
Seco S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |