Somec S.p.A. (BIT:SOM)
Italy · Delayed Price · Currency is EUR 14.90
+0.05 (0.34%)
At close: Oct 31, 2025
Somec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 15.05 | 15.55 | 15.05 | 15.45 | 15.45 | 2.66% | 6,658 |
| Sep 25, 2025 | 15.40 | 15.75 | 14.75 | 15.05 | 15.05 | -4.44% | 13,339 |
| Sep 24, 2025 | 14.75 | 15.75 | 14.75 | 15.75 | 15.75 | 5.70% | 5,732 |
| Sep 23, 2025 | 14.85 | 15.00 | 14.75 | 14.90 | 14.90 | 0.68% | 3,411 |
| Sep 22, 2025 | 15.00 | 15.00 | 14.30 | 14.80 | 14.80 | -1.00% | 2,443 |
| Sep 19, 2025 | 15.00 | 15.00 | 14.90 | 14.95 | 14.95 | -0.33% | 2,341 |
| Sep 18, 2025 | 14.95 | 15.00 | 14.75 | 15.00 | 15.00 | 0.33% | 4,168 |
| Sep 17, 2025 | 14.90 | 14.95 | 14.65 | 14.95 | 14.95 | 1.70% | 3,698 |
| Sep 16, 2025 | 14.90 | 14.90 | 14.25 | 14.70 | 14.70 | -1.01% | 5,830 |
| Sep 15, 2025 | 14.70 | 14.90 | 14.70 | 14.85 | 14.85 | 0.68% | 5,908 |
| Sep 12, 2025 | 14.60 | 14.75 | 14.55 | 14.75 | 14.75 | - | 6,610 |
| Sep 11, 2025 | 14.25 | 14.75 | 14.25 | 14.75 | 14.75 | 0.68% | 4,216 |
| Sep 10, 2025 | 14.50 | 14.65 | 14.40 | 14.65 | 14.65 | 1.03% | 3,973 |
| Sep 9, 2025 | 14.70 | 14.70 | 14.30 | 14.50 | 14.50 | 1.40% | 8,237 |
| Sep 8, 2025 | 14.45 | 14.45 | 14.20 | 14.30 | 14.30 | 0.70% | 1,248 |
| Sep 5, 2025 | 14.15 | 14.20 | 13.85 | 14.20 | 14.20 | - | 468 |
| Sep 4, 2025 | 14.20 | 14.20 | 13.90 | 14.20 | 14.20 | 0.71% | 976 |
| Sep 3, 2025 | 14.25 | 14.25 | 13.95 | 14.10 | 14.10 | 0.71% | 391 |
| Sep 2, 2025 | 14.25 | 14.25 | 14.00 | 14.00 | 14.00 | -0.71% | 552 |
| Sep 1, 2025 | 13.95 | 14.30 | 13.95 | 14.10 | 14.10 | 0.36% | 4,105 |
| Aug 29, 2025 | 14.15 | 14.15 | 13.95 | 14.05 | 14.05 | -0.35% | 2,194 |
| Aug 28, 2025 | 14.30 | 14.30 | 14.10 | 14.10 | 14.10 | -1.05% | 1,966 |
| Aug 27, 2025 | 14.30 | 14.30 | 14.15 | 14.25 | 14.25 | 0.71% | 271 |
| Aug 26, 2025 | 14.15 | 14.25 | 14.15 | 14.15 | 14.15 | 0.35% | 387 |
| Aug 25, 2025 | 14.30 | 14.30 | 13.80 | 14.10 | 14.10 | -0.35% | 5,427 |