Seco S.p.A. (BIT:IOT)
Italy · Delayed Price · Currency is EUR 4.305
+0.010 (0.23%)
Sep 18, 2026, 5:35 PM CET
Seco S.p.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 3.53 | 3.76 | 3.50 | 3.76 | 3.76 | 6.37% | 401,258 |
| Aug 20, 2026 | 3.54 | 3.57 | 3.47 | 3.53 | 3.53 | -0.14% | 77,890 |
| Aug 19, 2026 | 3.44 | 3.62 | 3.38 | 3.54 | 3.54 | 3.67% | 375,651 |
| Aug 18, 2026 | 3.51 | 3.51 | 3.39 | 3.41 | 3.41 | -1.59% | 87,394 |
| Aug 17, 2026 | 3.47 | 3.53 | 3.45 | 3.47 | 3.47 | 1.46% | 134,597 |
| Aug 14, 2026 | 3.42 | 3.45 | 3.42 | 3.42 | 3.42 | 0.44% | 54,329 |
| Aug 13, 2026 | 3.41 | 3.44 | 3.39 | 3.40 | 3.40 | 0.29% | 65,547 |
| Aug 12, 2026 | 3.42 | 3.45 | 3.39 | 3.39 | 3.39 | -0.29% | 53,049 |
| Aug 11, 2026 | 3.53 | 3.53 | 3.40 | 3.40 | 3.40 | -1.59% | 79,203 |
| Aug 10, 2026 | 3.51 | 3.53 | 3.45 | 3.46 | 3.46 | -0.29% | 55,646 |
| Aug 7, 2026 | 3.56 | 3.56 | 3.47 | 3.47 | 3.47 | -0.29% | 71,306 |
| Aug 6, 2026 | 3.50 | 3.55 | 3.48 | 3.48 | 3.48 | -1.00% | 75,241 |
| Aug 5, 2026 | 3.58 | 3.63 | 3.51 | 3.51 | 3.51 | -0.85% | 170,081 |
| Aug 4, 2026 | 3.45 | 3.57 | 3.45 | 3.54 | 3.54 | 1.72% | 92,772 |
| Aug 3, 2026 | 3.52 | 3.61 | 3.43 | 3.48 | 3.48 | -0.14% | 119,686 |
| Jul 31, 2026 | 3.62 | 3.62 | 3.49 | 3.49 | 3.49 | -1.55% | 190,129 |
| Jul 30, 2026 | 3.44 | 3.60 | 3.42 | 3.54 | 3.54 | 3.36% | 170,238 |
| Jul 29, 2026 | 3.45 | 3.55 | 3.43 | 3.43 | 3.43 | -1.58% | 279,448 |
| Jul 28, 2026 | 3.57 | 3.60 | 3.42 | 3.48 | 3.48 | -2.38% | 364,705 |
| 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 |