Seco S.p.A. (BIT:IOT)
Italy · Delayed Price · Currency is EUR 4.510
-0.230 (-4.85%)
Oct 30, 2026, 5:35 PM CET
Seco S.p.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.66 | 4.70 | 4.43 | 4.51 | 4.51 | -4.85% | 350,392 |
| Oct 29, 2026 | 4.59 | 4.80 | 4.58 | 4.74 | 4.74 | 3.49% | 370,096 |
| Oct 28, 2026 | 4.60 | 4.66 | 4.54 | 4.58 | 4.58 | 0.66% | 301,744 |
| Oct 27, 2026 | 4.35 | 4.58 | 4.35 | 4.55 | 4.55 | 4.48% | 435,216 |
| Oct 26, 2026 | 4.10 | 4.39 | 4.10 | 4.36 | 4.36 | 4.94% | 136,990 |
| Oct 23, 2026 | 4.16 | 4.24 | 4.05 | 4.15 | 4.15 | -0.84% | 183,400 |
| Oct 22, 2026 | 4.21 | 4.26 | 4.12 | 4.19 | 4.19 | -3.01% | 237,299 |
| Oct 21, 2026 | 4.23 | 4.32 | 4.23 | 4.32 | 4.32 | 1.53% | 70,130 |
| Oct 20, 2026 | 4.35 | 4.37 | 4.21 | 4.25 | 4.25 | -3.41% | 204,510 |
| Oct 19, 2026 | 4.32 | 4.46 | 4.31 | 4.40 | 4.40 | 0.57% | 222,711 |
| Oct 16, 2026 | 4.38 | 4.47 | 4.28 | 4.38 | 4.38 | 1.98% | 271,428 |
| Oct 15, 2026 | 4.31 | 4.43 | 4.25 | 4.29 | 4.29 | -3.60% | 351,975 |
| Oct 14, 2026 | 4.41 | 4.59 | 4.30 | 4.45 | 4.45 | 3.73% | 425,054 |
| Oct 13, 2026 | 4.35 | 4.36 | 4.22 | 4.29 | 4.29 | -1.15% | 165,381 |
| Oct 12, 2026 | 4.45 | 4.52 | 4.27 | 4.34 | 4.34 | -0.34% | 271,464 |
| Oct 9, 2026 | 4.32 | 4.54 | 4.30 | 4.36 | 4.36 | 2.71% | 428,890 |
| Oct 8, 2026 | 4.44 | 4.44 | 4.23 | 4.24 | 4.24 | -5.88% | 241,102 |
| Oct 7, 2026 | 4.62 | 4.65 | 4.46 | 4.51 | 4.51 | -4.05% | 230,995 |
| Oct 6, 2026 | 4.59 | 4.73 | 4.55 | 4.70 | 4.70 | 3.30% | 159,356 |
| Oct 5, 2026 | 4.51 | 4.60 | 4.47 | 4.55 | 4.55 | 0.44% | 131,678 |
| Oct 2, 2026 | 4.61 | 4.64 | 4.47 | 4.53 | 4.53 | -1.74% | 219,092 |
| Oct 1, 2026 | 4.81 | 4.82 | 4.57 | 4.61 | 4.61 | -3.56% | 412,352 |
| Sep 30, 2026 | 4.72 | 4.86 | 4.60 | 4.78 | 4.78 | 3.24% | 452,644 |
| Sep 29, 2026 | 4.56 | 4.71 | 4.52 | 4.63 | 4.63 | 3.12% | 384,096 |
| Sep 28, 2026 | 4.67 | 4.68 | 4.44 | 4.49 | 4.49 | -3.34% | 303,517 |
| Sep 25, 2026 | 4.37 | 4.64 | 4.37 | 4.64 | 4.64 | 4.98% | 531,143 |
| Sep 24, 2026 | 4.41 | 4.50 | 4.31 | 4.42 | 4.42 | - | 277,751 |
| Sep 23, 2026 | 4.48 | 4.51 | 4.33 | 4.42 | 4.42 | -0.56% | 300,124 |
| Sep 22, 2026 | 4.50 | 4.50 | 4.38 | 4.45 | 4.45 | -0.89% | 237,534 |
| Sep 21, 2026 | 4.33 | 4.49 | 4.33 | 4.49 | 4.49 | 4.18% | 422,900 |
| Sep 18, 2026 | 4.33 | 4.41 | 4.22 | 4.31 | 4.31 | 0.23% | 415,392 |
| Sep 17, 2026 | 4.17 | 4.33 | 4.16 | 4.30 | 4.30 | 4.63% | 458,391 |
| Sep 16, 2026 | 4.15 | 4.25 | 4.01 | 4.11 | 4.11 | -0.61% | 506,429 |
| Sep 15, 2026 | 4.23 | 4.35 | 4.11 | 4.13 | 4.13 | -2.25% | 571,579 |
| Sep 14, 2026 | 4.33 | 4.39 | 4.16 | 4.23 | 4.23 | -4.84% | 535,609 |
| Sep 11, 2026 | 4.28 | 4.44 | 4.16 | 4.44 | 4.44 | 4.10% | 610,184 |
| Sep 10, 2026 | 4.07 | 4.30 | 3.96 | 4.27 | 4.27 | 4.79% | 677,153 |
| Sep 9, 2026 | 3.97 | 4.29 | 3.86 | 4.07 | 4.07 | 1.37% | 1,592,877 |
| Sep 8, 2026 | 3.54 | 4.08 | 3.50 | 4.02 | 4.02 | 14.06% | 1,439,360 |
| Sep 7, 2026 | 3.35 | 3.55 | 3.32 | 3.52 | 3.52 | 9.83% | 876,274 |
| Sep 4, 2026 | 3.27 | 3.30 | 3.19 | 3.21 | 3.21 | -0.93% | 293,787 |
| Sep 3, 2026 | 3.54 | 3.62 | 3.16 | 3.24 | 3.24 | -9.64% | 755,710 |
| Sep 2, 2026 | 3.65 | 3.69 | 3.52 | 3.58 | 3.58 | -2.32% | 197,968 |
| Sep 1, 2026 | 3.85 | 3.85 | 3.67 | 3.67 | 3.67 | -3.55% | 135,811 |
| Aug 31, 2026 | 3.75 | 3.84 | 3.74 | 3.80 | 3.80 | 0.93% | 100,367 |
| Aug 28, 2026 | 3.85 | 3.85 | 3.70 | 3.77 | 3.77 | 0.13% | 171,031 |
| Aug 27, 2026 | 3.80 | 3.85 | 3.74 | 3.76 | 3.76 | -0.53% | 170,429 |
| Aug 26, 2026 | 3.75 | 3.87 | 3.71 | 3.78 | 3.78 | 2.44% | 320,447 |
| Aug 25, 2026 | 3.66 | 3.73 | 3.63 | 3.69 | 3.69 | 0.96% | 92,449 |
| Aug 24, 2026 | 3.86 | 3.90 | 3.57 | 3.66 | 3.66 | -2.66% | 346,096 |