Seco S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	2.95	2.96	2.83	2.89	2.89	-1.37%	262,675
Aug 28, 2025	2.87	2.94	2.83	2.93	2.93	3.53%	544,539
Aug 27, 2025	2.82	2.98	2.82	2.83	2.83	0.35%	840,459
Aug 26, 2025	2.58	2.84	2.58	2.82	2.82	12.80%	932,572
Aug 25, 2025	2.51	2.53	2.48	2.50	2.50	-0.40%	37,890
Aug 22, 2025	2.47	2.53	2.47	2.51	2.51	1.21%	48,159
Aug 21, 2025	2.47	2.51	2.47	2.48	2.48	-0.80%	36,826
Aug 20, 2025	2.51	2.56	2.47	2.50	2.50	-1.19%	71,986
Aug 19, 2025	2.44	2.59	2.44	2.53	2.53	4.55%	386,364
Aug 18, 2025	2.39	2.47	2.39	2.42	2.42	1.68%	67,553
Aug 14, 2025	2.38	2.42	2.38	2.38	2.38	-	33,230
Aug 13, 2025	2.39	2.42	2.37	2.38	2.38	-	29,989
Aug 12, 2025	2.41	2.43	2.38	2.38	2.38	-1.24%	68,284
Aug 11, 2025	2.47	2.47	2.38	2.41	2.41	-1.63%	116,993
Aug 8, 2025	2.47	2.50	2.44	2.45	2.45	-1.21%	30,134
Aug 7, 2025	2.44	2.48	2.44	2.48	2.48	0.40%	44,714
Aug 6, 2025	2.51	2.51	2.44	2.47	2.47	-0.80%	49,132
Aug 5, 2025	2.42	2.51	2.38	2.49	2.49	3.75%	125,104
Aug 4, 2025	2.37	2.44	2.36	2.40	2.40	1.27%	93,841
Aug 1, 2025	2.38	2.47	2.36	2.37	2.37	-0.42%	156,711
Jul 31, 2025	2.46	2.46	2.38	2.38	2.38	-3.25%	83,040
Jul 30, 2025	2.50	2.50	2.46	2.46	2.46	-1.99%	58,641
Jul 29, 2025	2.40	2.52	2.38	2.51	2.51	6.36%	219,321
Jul 28, 2025	2.44	2.44	2.36	2.36	2.36	-1.67%	77,774
Jul 25, 2025	2.37	2.41	2.37	2.40	2.40	-	34,930
Jul 24, 2025	2.42	2.44	2.37	2.40	2.40	-1.23%	46,852
Jul 23, 2025	2.45	2.47	2.42	2.43	2.43	0.41%	48,973
Jul 22, 2025	2.43	2.45	2.38	2.42	2.42	-1.22%	73,844
Jul 21, 2025	2.49	2.54	2.43	2.45	2.45	-0.41%	93,136
Jul 18, 2025	2.44	2.47	2.43	2.46	2.46	0.41%	30,994
Jul 17, 2025	2.50	2.52	2.45	2.45	2.45	-1.61%	54,723
Jul 16, 2025	2.43	2.53	2.43	2.49	2.49	2.89%	82,531
Jul 15, 2025	2.49	2.50	2.40	2.42	2.42	-2.02%	97,849
Jul 14, 2025	2.42	2.55	2.39	2.47	2.47	1.23%	201,087
Jul 11, 2025	2.46	2.48	2.38	2.44	2.44	-1.61%	141,826
Jul 10, 2025	2.56	2.57	2.44	2.48	2.48	-4.25%	171,618
Jul 9, 2025	2.43	2.60	2.42	2.59	2.59	8.82%	472,160
Jul 8, 2025	2.38	2.40	2.37	2.38	2.38	1.71%	44,695
Jul 7, 2025	2.37	2.40	2.34	2.34	2.34	-	34,243
Jul 4, 2025	2.32	2.36	2.32	2.34	2.34	-0.43%	29,196
Jul 3, 2025	2.34	2.37	2.32	2.35	2.35	0.43%	22,661
Jul 2, 2025	2.34	2.38	2.30	2.34	2.34	-	51,621
Jul 1, 2025	2.34	2.37	2.32	2.34	2.34	0.43%	46,837
Jun 30, 2025	2.34	2.36	2.32	2.33	2.33	-0.43%	42,719
Jun 27, 2025	2.30	2.37	2.28	2.34	2.34	3.08%	100,227
Jun 26, 2025	2.25	2.30	2.25	2.27	2.27	0.44%	62,960
Jun 25, 2025	2.22	2.27	2.22	2.26	2.26	0.44%	24,756
Jun 24, 2025	2.18	2.29	2.18	2.25	2.25	2.74%	41,928
Jun 23, 2025	2.21	2.24	2.18	2.19	2.19	-1.35%	52,810
Jun 20, 2025	2.24	2.31	2.22	2.22	2.22	-1.33%	126,614