Seco S.p.A. (BIT:IOT)
Italy · Delayed Price · Currency is EUR 2.995
-0.010 (-0.33%)
Nov 14, 2025, 5:35 PM CET
Seco S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 2.98 | 3.05 | 2.96 | 2.99 | 2.99 | -0.66% | 162,866 |
| Nov 13, 2025 | 3.14 | 3.15 | 2.97 | 3.01 | 3.01 | -3.22% | 275,965 |
| Nov 12, 2025 | 3.26 | 3.26 | 3.11 | 3.11 | 3.11 | -3.42% | 160,597 |
| Nov 11, 2025 | 3.13 | 3.24 | 3.08 | 3.22 | 3.22 | 2.22% | 261,408 |
| Nov 10, 2025 | 3.28 | 3.30 | 3.15 | 3.15 | 3.15 | -2.48% | 293,068 |
| Nov 7, 2025 | 3.08 | 3.35 | 3.08 | 3.23 | 3.23 | 3.86% | 473,172 |
| Nov 6, 2025 | 3.24 | 3.26 | 3.11 | 3.11 | 3.11 | -4.89% | 226,658 |
| Nov 5, 2025 | 3.33 | 3.33 | 3.23 | 3.27 | 3.27 | -2.39% | 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 | -1.72% | 146,812 |
| Oct 29, 2025 | 3.48 | 3.56 | 3.45 | 3.49 | 3.49 | -0.29% | 152,037 |
| Oct 28, 2025 | 3.51 | 3.54 | 3.46 | 3.50 | 3.50 | -0.85% | 191,223 |
| Oct 27, 2025 | 3.59 | 3.61 | 3.51 | 3.53 | 3.53 | -0.56% | 208,935 |
| Oct 24, 2025 | 3.54 | 3.61 | 3.46 | 3.55 | 3.55 | 1.72% | 245,649 |
| Oct 23, 2025 | 3.50 | 3.54 | 3.46 | 3.49 | 3.49 | 0.29% | 176,130 |
| Oct 22, 2025 | 3.50 | 3.56 | 3.44 | 3.48 | 3.48 | 0.58% | 350,901 |
| Oct 21, 2025 | 3.33 | 3.56 | 3.33 | 3.46 | 3.46 | 6.46% | 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 | 0.30% | 86,280 |
| Oct 15, 2025 | 3.32 | 3.41 | 3.30 | 3.36 | 3.36 | 1.51% | 279,852 |
| Oct 14, 2025 | 3.26 | 3.36 | 3.20 | 3.31 | 3.31 | 0.61% | 197,776 |
| Oct 13, 2025 | 3.34 | 3.41 | 3.26 | 3.29 | 3.29 | -1.50% | 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 | -1.17% | 139,352 |
| Oct 6, 2025 | 3.49 | 3.49 | 3.36 | 3.42 | 3.42 | -0.29% | 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 | 7.86% | 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 | 1.29% | 109,232 |
| Sep 29, 2025 | 3.15 | 3.15 | 3.06 | 3.09 | 3.09 | -0.32% | 91,270 |
| Sep 26, 2025 | 3.18 | 3.18 | 3.04 | 3.10 | 3.10 | -2.21% | 186,786 |
| Sep 25, 2025 | 3.16 | 3.18 | 3.08 | 3.17 | 3.17 | -0.31% | 186,629 |
| Sep 24, 2025 | 3.25 | 3.25 | 3.16 | 3.18 | 3.18 | -0.93% | 96,681 |
| Sep 23, 2025 | 3.18 | 3.25 | 3.14 | 3.21 | 3.21 | 1.26% | 167,242 |
| Sep 22, 2025 | 3.22 | 3.23 | 3.13 | 3.17 | 3.17 | -0.31% | 206,039 |
| Sep 19, 2025 | 3.18 | 3.26 | 3.16 | 3.18 | 3.18 | - | 251,775 |
| Sep 18, 2025 | 3.20 | 3.28 | 3.17 | 3.18 | 3.18 | -0.31% | 299,455 |
| Sep 17, 2025 | 3.11 | 3.20 | 3.08 | 3.19 | 3.19 | 3.57% | 292,833 |
| Sep 16, 2025 | 2.92 | 3.11 | 2.92 | 3.08 | 3.08 | 4.05% | 410,580 |
| Sep 15, 2025 | 2.96 | 3.06 | 2.92 | 2.96 | 2.96 | -1.33% | 364,898 |
| Sep 12, 2025 | 3.10 | 3.13 | 2.94 | 3.00 | 3.00 | -2.28% | 271,786 |
| Sep 11, 2025 | 3.10 | 3.15 | 3.03 | 3.07 | 3.07 | -0.97% | 259,217 |
| Sep 10, 2025 | 3.09 | 3.17 | 3.05 | 3.10 | 3.10 | 2.31% | 616,638 |
| Sep 9, 2025 | 2.89 | 3.09 | 2.84 | 3.03 | 3.03 | 3.77% | 682,462 |
| Sep 8, 2025 | 2.88 | 2.98 | 2.83 | 2.92 | 2.92 | 2.82% | 327,321 |