Seco S.p.A. (BIT:IOT)
Italy · Delayed Price · Currency is EUR 3.480
-0.085 (-2.38%)
Jul 28, 2026, 5:35 PM CET
Seco S.p.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 3.45 | 3.62 | 3.44 | 3.57 | 3.57 | 5.94% | 485,157 |
| Jul 24, 2026 | 3.33 | 3.44 | 3.29 | 3.37 | 3.37 | 1.82% | 131,763 |
| Jul 23, 2026 | 3.42 | 3.42 | 3.31 | 3.31 | 3.31 | -2.36% | 102,764 |
| Jul 22, 2026 | 3.26 | 3.41 | 3.25 | 3.39 | 3.39 | 3.83% | 113,476 |
| Jul 21, 2026 | 3.25 | 3.30 | 3.23 | 3.26 | 3.26 | -0.91% | 46,374 |
| Jul 20, 2026 | 3.29 | 3.30 | 3.20 | 3.29 | 3.29 | - | 165,589 |
| Jul 17, 2026 | 3.49 | 3.49 | 3.27 | 3.29 | 3.29 | -5.60% | 291,180 |
| Jul 16, 2026 | 3.38 | 3.54 | 3.38 | 3.49 | 3.49 | 4.19% | 642,231 |
| Jul 15, 2026 | 3.35 | 3.55 | 3.27 | 3.35 | 3.35 | 6.87% | 1,216,955 |
| Jul 14, 2026 | 3.12 | 3.17 | 3.08 | 3.13 | 3.13 | -0.79% | 101,183 |
| Jul 13, 2026 | 3.12 | 3.21 | 3.12 | 3.16 | 3.16 | -0.32% | 61,499 |
| Jul 10, 2026 | 3.08 | 3.21 | 3.08 | 3.17 | 3.17 | 1.44% | 118,054 |
| Jul 9, 2026 | 3.06 | 3.17 | 3.06 | 3.12 | 3.12 | 2.13% | 102,786 |
| Jul 8, 2026 | 3.16 | 3.16 | 3.06 | 3.06 | 3.06 | -2.71% | 90,017 |
| Jul 7, 2026 | 3.14 | 3.16 | 3.06 | 3.14 | 3.14 | 1.29% | 63,769 |
| Jul 6, 2026 | 3.19 | 3.20 | 3.07 | 3.10 | 3.10 | -0.96% | 199,191 |
| Jul 3, 2026 | 3.13 | 3.22 | 3.11 | 3.13 | 3.13 | 0.64% | 243,897 |
| Jul 2, 2026 | 3.36 | 3.36 | 3.11 | 3.11 | 3.11 | -6.89% | 326,631 |
| Jul 1, 2026 | 3.25 | 3.36 | 3.21 | 3.34 | 3.34 | 2.93% | 219,160 |
| Jun 30, 2026 | 3.24 | 3.29 | 3.22 | 3.25 | 3.25 | 0.46% | 98,380 |
| Jun 29, 2026 | 3.20 | 3.31 | 3.20 | 3.23 | 3.23 | 0.16% | 234,498 |
| Jun 26, 2026 | 3.05 | 3.23 | 3.05 | 3.23 | 3.23 | 3.04% | 203,853 |
| Jun 25, 2026 | 3.04 | 3.15 | 3.01 | 3.13 | 3.13 | 3.13% | 62,580 |
| Jun 24, 2026 | 3.12 | 3.12 | 3.01 | 3.04 | 3.04 | -1.14% | 68,830 |
| Jun 23, 2026 | 3.19 | 3.19 | 3.05 | 3.07 | 3.07 | -3.31% | 170,583 |
| Jun 22, 2026 | 3.08 | 3.25 | 3.07 | 3.18 | 3.18 | 4.27% | 207,719 |
| Jun 19, 2026 | 3.06 | 3.09 | 3.01 | 3.05 | 3.05 | -0.98% | 100,006 |
| Jun 18, 2026 | 3.07 | 3.14 | 3.06 | 3.08 | 3.08 | 0.16% | 105,860 |
| Jun 17, 2026 | 3.21 | 3.21 | 3.07 | 3.07 | 3.07 | -1.13% | 86,527 |
| Jun 16, 2026 | 3.18 | 3.26 | 3.09 | 3.11 | 3.11 | -2.05% | 326,368 |
| Jun 15, 2026 | 2.94 | 3.32 | 2.94 | 3.17 | 3.17 | 9.12% | 920,762 |
| Jun 12, 2026 | 2.85 | 3.00 | 2.81 | 2.91 | 2.91 | 3.94% | 314,002 |
| Jun 11, 2026 | 2.68 | 2.82 | 2.68 | 2.80 | 2.80 | 1.64% | 112,745 |
| Jun 10, 2026 | 2.77 | 2.83 | 2.75 | 2.75 | 2.75 | -0.90% | 69,653 |
| Jun 9, 2026 | 2.86 | 2.91 | 2.77 | 2.78 | 2.78 | -3.14% | 152,973 |
| Jun 8, 2026 | 2.89 | 2.92 | 2.82 | 2.87 | 2.87 | -0.69% | 109,231 |
| Jun 5, 2026 | 2.88 | 2.92 | 2.86 | 2.89 | 2.89 | -1.20% | 104,247 |
| Jun 4, 2026 | 2.93 | 2.98 | 2.87 | 2.92 | 2.92 | -0.17% | 152,093 |
| Jun 3, 2026 | 3.00 | 3.06 | 2.90 | 2.93 | 2.93 | -2.01% | 342,142 |
| Jun 2, 2026 | 2.71 | 2.99 | 2.71 | 2.99 | 2.99 | 8.55% | 415,864 |
| Jun 1, 2026 | 2.72 | 2.79 | 2.68 | 2.75 | 2.75 | 1.10% | 208,237 |
| May 29, 2026 | 2.70 | 2.73 | 2.67 | 2.72 | 2.72 | 3.03% | 97,385 |
| May 28, 2026 | 2.63 | 2.70 | 2.63 | 2.64 | 2.64 | -0.38% | 59,683 |
| May 27, 2026 | 2.68 | 2.72 | 2.63 | 2.65 | 2.65 | -0.93% | 156,842 |
| May 26, 2026 | 2.64 | 2.73 | 2.62 | 2.68 | 2.68 | 0.94% | 137,890 |
| May 25, 2026 | 2.64 | 2.71 | 2.64 | 2.65 | 2.65 | 0.57% | 118,111 |
| May 22, 2026 | 2.58 | 2.68 | 2.56 | 2.64 | 2.64 | 2.13% | 128,908 |
| May 21, 2026 | 2.53 | 2.59 | 2.48 | 2.58 | 2.58 | 2.79% | 114,966 |
| May 20, 2026 | 2.40 | 2.55 | 2.40 | 2.51 | 2.51 | 4.80% | 245,692 |
| May 19, 2026 | 2.49 | 2.52 | 2.40 | 2.40 | 2.40 | -3.43% | 273,450 |