Somec S.p.A. (BIT:SOM)
Italy · Delayed Price · Currency is EUR 14.05
+0.35 (2.55%)
At close: Feb 11, 2026
Somec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 14.00 | 14.00 | 13.55 | 13.70 | 13.70 | 1.48% | 26,085 |
| Feb 9, 2026 | 13.60 | 13.75 | 13.35 | 13.50 | 13.50 | - | 10,474 |
| Feb 6, 2026 | 14.00 | 14.00 | 13.35 | 13.50 | 13.50 | -0.74% | 9,571 |
| Feb 5, 2026 | 13.90 | 14.00 | 13.60 | 13.60 | 13.60 | -2.16% | 3,245 |
| Feb 4, 2026 | 14.20 | 14.20 | 13.80 | 13.90 | 13.90 | -0.71% | 4,663 |
| Feb 3, 2026 | 14.40 | 14.40 | 13.80 | 14.00 | 14.00 | 0.72% | 3,637 |
| Feb 2, 2026 | 14.00 | 14.45 | 13.85 | 13.90 | 13.90 | 0.36% | 6,369 |
| Jan 30, 2026 | 14.45 | 14.45 | 13.65 | 13.85 | 13.85 | 0.36% | 676 |
| Jan 29, 2026 | 13.90 | 13.90 | 13.70 | 13.80 | 13.80 | -1.08% | 5,832 |
| Jan 28, 2026 | 14.00 | 14.15 | 13.90 | 13.95 | 13.95 | -1.41% | 2,758 |
| Jan 27, 2026 | 14.05 | 14.15 | 14.05 | 14.15 | 14.15 | - | 494 |
| Jan 26, 2026 | 14.40 | 14.45 | 14.05 | 14.15 | 14.15 | -2.08% | 2,842 |
| Jan 23, 2026 | 14.55 | 14.60 | 14.30 | 14.45 | 14.45 | 0.35% | 2,284 |
| Jan 22, 2026 | 14.55 | 14.65 | 14.30 | 14.40 | 14.40 | - | 1,463 |
| Jan 21, 2026 | 14.45 | 14.65 | 14.40 | 14.40 | 14.40 | -0.35% | 2,000 |
| Jan 20, 2026 | 14.40 | 14.70 | 14.40 | 14.45 | 14.45 | - | 1,390 |
| Jan 19, 2026 | 14.75 | 14.75 | 14.45 | 14.45 | 14.45 | -1.37% | 786 |
| Jan 16, 2026 | 14.20 | 14.70 | 14.20 | 14.65 | 14.65 | 0.34% | 8,723 |
| Jan 15, 2026 | 14.65 | 14.65 | 14.40 | 14.60 | 14.60 | 1.39% | 1,948 |
| Jan 14, 2026 | 14.75 | 14.75 | 14.30 | 14.40 | 14.40 | -0.35% | 3,946 |
| Jan 13, 2026 | 14.90 | 14.95 | 13.70 | 14.45 | 14.45 | -3.34% | 12,708 |
| Jan 12, 2026 | 14.95 | 14.95 | 14.65 | 14.95 | 14.95 | 0.34% | 2,841 |
| Jan 9, 2026 | 14.65 | 14.90 | 14.65 | 14.90 | 14.90 | 0.34% | 2,811 |
| Jan 8, 2026 | 14.55 | 14.90 | 14.55 | 14.85 | 14.85 | 1.37% | 4,698 |
| Jan 7, 2026 | 14.60 | 14.85 | 14.60 | 14.65 | 14.65 | - | 2,954 |
| Jan 6, 2026 | 14.60 | 14.85 | 14.60 | 14.65 | 14.65 | -1.68% | 3,895 |
| Jan 5, 2026 | 14.60 | 14.90 | 14.50 | 14.90 | 14.90 | 2.05% | 3,583 |
| Jan 2, 2026 | 14.90 | 14.90 | 14.55 | 14.60 | 14.60 | -1.68% | 346 |
| Dec 30, 2025 | 14.75 | 14.85 | 14.45 | 14.85 | 14.85 | 2.41% | 2,287 |
| Dec 29, 2025 | 14.65 | 14.80 | 14.50 | 14.50 | 14.50 | -2.68% | 3,686 |
| Dec 23, 2025 | 14.95 | 14.95 | 14.70 | 14.90 | 14.90 | 0.68% | 2,881 |
| Dec 22, 2025 | 14.80 | 14.90 | 14.65 | 14.80 | 14.80 | - | 2,463 |
| Dec 19, 2025 | 14.80 | 14.85 | 14.55 | 14.80 | 14.80 | 1.37% | 222 |
| Dec 18, 2025 | 14.75 | 14.75 | 14.50 | 14.60 | 14.60 | 1.04% | 1,757 |
| Dec 17, 2025 | 15.00 | 15.00 | 14.35 | 14.45 | 14.45 | -3.67% | 7,146 |
| Dec 16, 2025 | 14.90 | 15.00 | 14.75 | 15.00 | 15.00 | 0.33% | 13,352 |
| Dec 15, 2025 | 14.70 | 15.00 | 14.50 | 14.95 | 14.95 | 3.10% | 12,179 |
| Dec 12, 2025 | 14.60 | 14.60 | 14.35 | 14.50 | 14.50 | 1.40% | 4,203 |
| Dec 11, 2025 | 14.45 | 14.50 | 14.30 | 14.30 | 14.30 | -0.35% | 842 |
| Dec 10, 2025 | 14.25 | 14.40 | 14.00 | 14.35 | 14.35 | 1.41% | 6,141 |
| Dec 9, 2025 | 14.05 | 14.25 | 14.05 | 14.15 | 14.15 | 0.71% | 5,626 |
| Dec 8, 2025 | 14.40 | 14.40 | 14.05 | 14.05 | 14.05 | -0.71% | 296 |
| Dec 5, 2025 | 14.40 | 14.45 | 14.15 | 14.15 | 14.15 | - | 1,628 |
| Dec 4, 2025 | 14.20 | 14.50 | 14.15 | 14.15 | 14.15 | -3.41% | 4,879 |
| Dec 3, 2025 | 14.90 | 14.90 | 14.30 | 14.65 | 14.65 | 1.74% | 2,620 |
| Dec 2, 2025 | 14.90 | 14.90 | 14.40 | 14.40 | 14.40 | -1.03% | 1,242 |
| Dec 1, 2025 | 14.65 | 14.90 | 14.55 | 14.55 | 14.55 | -0.68% | 2,391 |
| Nov 28, 2025 | 14.50 | 14.65 | 14.30 | 14.65 | 14.65 | 1.74% | 7,808 |
| Nov 27, 2025 | 14.10 | 14.45 | 14.00 | 14.40 | 14.40 | 5.88% | 12,801 |
| Nov 26, 2025 | 14.85 | 14.85 | 13.60 | 13.60 | 13.60 | -0.73% | 3,532 |