Seri Industrial S.p.A. (BIT:SERI)
Italy · Delayed Price · Currency is EUR 2.110
+0.015 (0.72%)
Aug 13, 2025, 5:35 PM CET
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 2.09 | 2.21 | 2.09 | 2.15 | 2.15 | 2.38% | 139,298 |
| Aug 12, 2025 | 2.10 | 2.11 | 2.08 | 2.10 | 2.10 | - | 29,887 |
| Aug 11, 2025 | 2.12 | 2.12 | 2.08 | 2.10 | 2.10 | - | 74,272 |
| Aug 8, 2025 | 2.10 | 2.13 | 2.09 | 2.10 | 2.10 | - | 65,055 |
| Aug 7, 2025 | 2.12 | 2.16 | 2.09 | 2.10 | 2.10 | -0.94% | 64,869 |
| Aug 6, 2025 | 2.10 | 2.12 | 2.07 | 2.12 | 2.12 | 1.92% | 58,509 |
| Aug 5, 2025 | 2.10 | 2.10 | 2.06 | 2.08 | 2.08 | 0.48% | 80,125 |
| Aug 4, 2025 | 2.06 | 2.14 | 2.06 | 2.07 | 2.07 | -0.48% | 91,636 |
| Aug 1, 2025 | 2.06 | 2.09 | 2.05 | 2.08 | 2.08 | -0.48% | 107,595 |
| Jul 31, 2025 | 2.17 | 2.19 | 2.05 | 2.09 | 2.09 | -2.79% | 240,388 |
| Jul 30, 2025 | 2.23 | 2.24 | 2.15 | 2.15 | 2.15 | -2.27% | 188,003 |
| Jul 29, 2025 | 2.19 | 2.23 | 2.17 | 2.20 | 2.20 | 0.46% | 104,500 |
| Jul 28, 2025 | 2.23 | 2.24 | 2.19 | 2.19 | 2.19 | -0.90% | 98,967 |
| Jul 25, 2025 | 2.19 | 2.23 | 2.19 | 2.21 | 2.21 | 0.45% | 99,903 |
| Jul 24, 2025 | 2.25 | 2.25 | 2.19 | 2.20 | 2.20 | -0.90% | 82,155 |
| Jul 23, 2025 | 2.25 | 2.26 | 2.21 | 2.22 | 2.22 | -0.45% | 67,105 |
| Jul 22, 2025 | 2.25 | 2.25 | 2.18 | 2.23 | 2.23 | 1.36% | 166,379 |
| Jul 21, 2025 | 2.21 | 2.28 | 2.20 | 2.20 | 2.20 | -0.90% | 173,917 |
| Jul 18, 2025 | 2.07 | 2.24 | 2.07 | 2.22 | 2.22 | 7.25% | 385,177 |
| Jul 17, 2025 | 2.11 | 2.13 | 2.07 | 2.07 | 2.07 | -1.43% | 55,727 |
| Jul 16, 2025 | 2.06 | 2.13 | 2.06 | 2.10 | 2.10 | 0.48% | 126,060 |
| Jul 15, 2025 | 2.08 | 2.13 | 2.08 | 2.09 | 2.09 | - | 87,742 |
| Jul 14, 2025 | 2.11 | 2.12 | 2.05 | 2.09 | 2.09 | -1.88% | 225,208 |
| Jul 11, 2025 | 2.12 | 2.17 | 2.11 | 2.13 | 2.13 | - | 109,537 |
| Jul 10, 2025 | 2.15 | 2.17 | 2.12 | 2.13 | 2.13 | -0.93% | 100,069 |
| Jul 9, 2025 | 2.12 | 2.17 | 2.12 | 2.15 | 2.15 | 0.47% | 101,515 |
| Jul 8, 2025 | 2.12 | 2.14 | 2.11 | 2.14 | 2.14 | 1.42% | 43,088 |
| Jul 7, 2025 | 2.17 | 2.21 | 2.11 | 2.11 | 2.11 | -2.76% | 148,617 |
| Jul 4, 2025 | 2.17 | 2.19 | 2.15 | 2.17 | 2.17 | - | 43,784 |
| Jul 3, 2025 | 2.21 | 2.24 | 2.15 | 2.17 | 2.17 | -1.81% | 127,157 |
| Jul 2, 2025 | 2.27 | 2.34 | 2.20 | 2.21 | 2.21 | -2.21% | 250,598 |
| Jul 1, 2025 | 2.25 | 2.27 | 2.20 | 2.26 | 2.26 | 1.35% | 112,825 |
| Jun 30, 2025 | 2.25 | 2.25 | 2.19 | 2.23 | 2.23 | 1.83% | 30,294 |
| Jun 27, 2025 | 2.23 | 2.23 | 2.17 | 2.19 | 2.19 | - | 97,818 |
| Jun 26, 2025 | 2.21 | 2.23 | 2.17 | 2.19 | 2.19 | 0.92% | 77,941 |
| Jun 25, 2025 | 2.25 | 2.25 | 2.15 | 2.17 | 2.17 | -2.25% | 83,532 |
| Jun 24, 2025 | 2.11 | 2.29 | 2.11 | 2.22 | 2.22 | 6.22% | 293,392 |
| Jun 23, 2025 | 2.13 | 2.13 | 2.05 | 2.09 | 2.09 | -1.88% | 118,871 |
| Jun 20, 2025 | 2.19 | 2.23 | 2.13 | 2.13 | 2.13 | -2.74% | 127,360 |
| Jun 19, 2025 | 2.21 | 2.22 | 2.17 | 2.19 | 2.19 | -0.90% | 62,174 |
| Jun 18, 2025 | 2.25 | 2.25 | 2.19 | 2.21 | 2.21 | 0.91% | 84,815 |
| Jun 17, 2025 | 2.21 | 2.24 | 2.17 | 2.19 | 2.19 | -1.79% | 85,582 |
| Jun 16, 2025 | 2.20 | 2.25 | 2.20 | 2.23 | 2.23 | 1.36% | 73,158 |
| Jun 13, 2025 | 2.28 | 2.45 | 2.19 | 2.20 | 2.20 | -5.98% | 521,652 |
| Jun 12, 2025 | 2.40 | 2.41 | 2.33 | 2.34 | 2.34 | -2.50% | 119,982 |
| Jun 11, 2025 | 2.37 | 2.42 | 2.33 | 2.40 | 2.40 | 1.27% | 98,211 |
| Jun 10, 2025 | 2.43 | 2.44 | 2.36 | 2.37 | 2.37 | -1.66% | 171,617 |
| Jun 9, 2025 | 2.42 | 2.48 | 2.39 | 2.41 | 2.41 | -0.41% | 263,131 |
| Jun 6, 2025 | 2.28 | 2.50 | 2.26 | 2.42 | 2.42 | 7.08% | 754,424 |
| Jun 5, 2025 | 2.35 | 2.38 | 2.26 | 2.26 | 2.26 | -3.83% | 404,065 |