Somec S.p.A. (BIT:SOM)
Italy · Delayed Price · Currency is EUR 14.65
+0.25 (1.74%)
At close: Dec 3, 2025
Somec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 13.70 | 14.00 | 13.60 | 13.70 | 13.70 | -1.79% | 1,489 |
| Nov 24, 2025 | 14.25 | 14.25 | 13.80 | 13.95 | 13.95 | 0.36% | 2,468 |
| Nov 21, 2025 | 13.90 | 13.90 | 13.65 | 13.90 | 13.90 | -0.36% | 1,526 |
| Nov 20, 2025 | 14.70 | 14.70 | 13.80 | 13.95 | 13.95 | -3.13% | 9,285 |
| Nov 19, 2025 | 14.80 | 14.80 | 14.25 | 14.40 | 14.40 | 2.13% | 5,275 |
| Nov 18, 2025 | 14.60 | 14.70 | 13.60 | 14.10 | 14.10 | -6.00% | 18,359 |
| Nov 17, 2025 | 15.70 | 16.00 | 14.80 | 15.00 | 15.00 | -4.46% | 20,826 |
| Nov 14, 2025 | 15.30 | 16.00 | 15.00 | 15.70 | 15.70 | 3.29% | 37,012 |
| Nov 13, 2025 | 14.95 | 15.20 | 14.70 | 15.20 | 15.20 | 2.01% | 2,506 |
| Nov 12, 2025 | 15.05 | 15.20 | 14.90 | 14.90 | 14.90 | -0.67% | 2,719 |
| Nov 11, 2025 | 14.95 | 15.25 | 14.80 | 15.00 | 15.00 | -0.33% | 4,548 |
| Nov 10, 2025 | 14.85 | 15.30 | 14.85 | 15.05 | 15.05 | 1.35% | 5,613 |
| Nov 7, 2025 | 14.95 | 14.95 | 14.75 | 14.85 | 14.85 | -0.34% | 72 |
| Nov 6, 2025 | 14.95 | 14.95 | 14.65 | 14.90 | 14.90 | 2.05% | 1,756 |
| Nov 5, 2025 | 15.15 | 15.15 | 14.60 | 14.60 | 14.60 | -1.02% | 2,440 |
| Nov 4, 2025 | 15.30 | 15.30 | 14.65 | 14.75 | 14.75 | -2.64% | 4,500 |
| Nov 3, 2025 | 15.35 | 15.35 | 15.00 | 15.15 | 15.15 | 1.68% | 6,624 |
| Oct 31, 2025 | 15.10 | 15.20 | 14.90 | 14.90 | 14.90 | 0.34% | 14,132 |
| Oct 30, 2025 | 14.35 | 15.15 | 14.05 | 14.85 | 14.85 | 4.21% | 15,815 |
| Oct 29, 2025 | 13.95 | 14.40 | 13.75 | 14.25 | 14.25 | 3.26% | 15,112 |
| Oct 28, 2025 | 14.30 | 14.30 | 13.80 | 13.80 | 13.80 | -1.43% | 1,168 |
| Oct 27, 2025 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | - | 1,156 |
| Oct 24, 2025 | 14.40 | 14.40 | 13.75 | 14.00 | 14.00 | -0.71% | 2,436 |
| Oct 23, 2025 | 13.85 | 14.35 | 13.85 | 14.10 | 14.10 | 1.44% | 1,113 |
| Oct 22, 2025 | 13.90 | 14.05 | 13.85 | 13.90 | 13.90 | -1.07% | 556 |
| Oct 21, 2025 | 14.05 | 14.30 | 13.80 | 14.05 | 14.05 | -2.09% | 1,964 |
| Oct 20, 2025 | 14.00 | 14.35 | 14.00 | 14.35 | 14.35 | 1.41% | 1,462 |
| Oct 17, 2025 | 14.35 | 14.65 | 14.15 | 14.15 | 14.15 | -2.41% | 2,482 |
| Oct 16, 2025 | 14.45 | 14.75 | 14.45 | 14.50 | 14.50 | -2.03% | 2,036 |
| Oct 15, 2025 | 14.90 | 14.90 | 14.80 | 14.80 | 14.80 | -0.67% | 2,112 |
| Oct 14, 2025 | 15.40 | 15.40 | 14.55 | 14.90 | 14.90 | -2.30% | 5,714 |
| Oct 13, 2025 | 14.80 | 15.45 | 14.80 | 15.25 | 15.25 | 0.66% | 5,740 |
| Oct 10, 2025 | 15.25 | 15.25 | 15.15 | 15.15 | 15.15 | -0.66% | 2,668 |
| Oct 9, 2025 | 15.20 | 15.45 | 15.10 | 15.25 | 15.25 | -1.29% | 2,406 |
| Oct 8, 2025 | 15.50 | 15.50 | 15.15 | 15.45 | 15.45 | -0.32% | 4,562 |
| Oct 7, 2025 | 15.75 | 15.75 | 15.15 | 15.50 | 15.50 | 1.31% | 2,469 |
| Oct 6, 2025 | 15.40 | 15.40 | 15.20 | 15.30 | 15.30 | -0.65% | 1,553 |
| Oct 3, 2025 | 15.70 | 15.70 | 15.15 | 15.40 | 15.40 | - | 4,025 |
| Oct 2, 2025 | 15.75 | 15.80 | 15.25 | 15.40 | 15.40 | - | 7,768 |
| Oct 1, 2025 | 15.80 | 15.80 | 15.40 | 15.40 | 15.40 | -2.53% | 7,761 |
| Sep 30, 2025 | 15.75 | 15.85 | 15.50 | 15.80 | 15.80 | 0.96% | 9,337 |
| Sep 29, 2025 | 15.45 | 15.80 | 15.15 | 15.65 | 15.65 | 1.29% | 6,901 |