Seco S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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