Seco S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	2.49	2.55	2.47	2.48	2.48	-1.39%	95,026
May 15, 2026	2.54	2.55	2.51	2.52	2.52	-2.52%	170,154
May 14, 2026	2.61	2.65	2.58	2.58	2.58	-1.53%	143,973
May 13, 2026	2.64	2.69	2.59	2.62	2.62	-0.57%	143,100
May 12, 2026	2.71	2.78	2.61	2.64	2.64	-4.36%	322,620
May 11, 2026	2.91	2.92	2.62	2.76	2.76	-3.50%	419,882
May 8, 2026	2.80	2.90	2.80	2.86	2.86	1.60%	109,378
May 7, 2026	2.87	2.88	2.81	2.81	2.81	-0.88%	36,759
May 6, 2026	2.85	2.92	2.82	2.84	2.84	0.35%	98,360
May 5, 2026	2.80	2.87	2.79	2.83	2.83	1.62%	130,182
May 4, 2026	2.82	2.94	2.78	2.78	2.78	-2.80%	221,371
Apr 30, 2026	2.87	2.88	2.78	2.86	2.86	0.35%	90,174
Apr 29, 2026	2.80	2.86	2.80	2.85	2.85	0.53%	60,076
Apr 28, 2026	2.79	2.89	2.79	2.84	2.84	1.61%	83,623
Apr 27, 2026	2.79	2.86	2.77	2.79	2.79	0.36%	100,980
Apr 24, 2026	2.83	2.87	2.75	2.78	2.78	-2.46%	98,007
Apr 23, 2026	2.86	2.91	2.85	2.85	2.85	-0.35%	98,759
Apr 22, 2026	2.97	3.00	2.84	2.86	2.86	-2.39%	173,866
Apr 21, 2026	2.87	2.98	2.87	2.93	2.93	0.17%	171,164
Apr 20, 2026	2.92	2.98	2.91	2.93	2.93	-1.18%	106,511
Apr 17, 2026	2.89	2.97	2.83	2.96	2.96	2.25%	474,596
Apr 16, 2026	2.83	2.90	2.83	2.90	2.90	1.22%	48,002
Apr 15, 2026	2.93	2.93	2.85	2.86	2.86	-0.87%	70,778
Apr 14, 2026	2.93	2.95	2.87	2.89	2.89	-0.17%	261,836
Apr 13, 2026	2.74	2.89	2.74	2.89	2.89	5.47%	217,781
Apr 10, 2026	2.69	2.80	2.69	2.74	2.74	3.01%	133,388
Apr 9, 2026	2.74	2.76	2.62	2.66	2.66	0.38%	183,003
Apr 8, 2026	2.60	2.75	2.60	2.65	2.65	5.58%	300,164
Apr 7, 2026	2.47	2.57	2.47	2.51	2.51	-0.20%	77,278
Apr 2, 2026	2.50	2.56	2.49	2.52	2.52	-2.33%	131,740
Apr 1, 2026	2.54	2.58	2.47	2.58	2.58	5.53%	209,620
Mar 31, 2026	2.36	2.45	2.36	2.44	2.44	4.27%	80,513
Mar 30, 2026	2.30	2.39	2.27	2.34	2.34	0.21%	65,292
Mar 27, 2026	2.40	2.40	2.34	2.34	2.34	-2.71%	68,357
Mar 26, 2026	2.34	2.41	2.34	2.40	2.40	1.05%	73,569
Mar 25, 2026	2.41	2.47	2.36	2.38	2.38	-1.86%	152,625
Mar 24, 2026	2.56	2.59	2.42	2.42	2.42	-5.47%	178,785
Mar 23, 2026	2.30	2.65	2.23	2.56	2.56	9.87%	411,930
Mar 20, 2026	2.49	2.50	2.33	2.33	2.33	-4.90%	165,597
Mar 19, 2026	2.60	2.60	2.45	2.45	2.45	-6.84%	198,645
Mar 18, 2026	2.60	2.68	2.60	2.63	2.63	-	86,460
Mar 17, 2026	2.62	2.66	2.60	2.63	2.63	-0.19%	46,066
Mar 16, 2026	2.64	2.68	2.63	2.64	2.64	-0.19%	63,300