Seco S.p.A. (BIT:IOT)
Italy · Delayed Price · Currency is EUR 2.615
-0.075 (-2.79%)
Mar 4, 2026, 9:55 AM CET
Seco S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 3.00 | 3.02 | 2.97 | 2.98 | 2.98 | -1.00% | 201,525 |
| Jan 15, 2026 | 3.02 | 3.05 | 2.98 | 3.01 | 3.01 | 0.33% | 208,902 |
| Jan 14, 2026 | 3.00 | 3.07 | 2.92 | 3.00 | 3.00 | 0.33% | 248,433 |
| Jan 13, 2026 | 3.00 | 3.01 | 2.95 | 2.99 | 2.99 | 0.34% | 133,137 |
| Jan 12, 2026 | 2.98 | 3.00 | 2.91 | 2.98 | 2.98 | 1.36% | 206,281 |
| Jan 9, 2026 | 3.04 | 3.04 | 2.93 | 2.94 | 2.94 | -1.84% | 174,099 |
| Jan 8, 2026 | 3.08 | 3.08 | 2.97 | 3.00 | 3.00 | -1.16% | 152,196 |
| Jan 7, 2026 | 2.99 | 3.07 | 2.95 | 3.03 | 3.03 | 1.68% | 285,352 |
| Jan 6, 2026 | 2.95 | 2.99 | 2.91 | 2.98 | 2.98 | 1.71% | 133,231 |
| Jan 5, 2026 | 2.93 | 2.94 | 2.88 | 2.93 | 2.93 | - | 110,466 |
| Jan 2, 2026 | 2.92 | 2.95 | 2.92 | 2.93 | 2.93 | - | 104,963 |
| Dec 30, 2025 | 2.91 | 2.95 | 2.90 | 2.93 | 2.93 | 0.86% | 101,988 |
| Dec 29, 2025 | 2.88 | 2.97 | 2.87 | 2.91 | 2.91 | 2.11% | 241,832 |
| 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 |