Somec S.p.A. (BIT:SOM)
Italy · Delayed Price · Currency is EUR 24.00
-0.10 (-0.41%)
At close: Nov 4, 2026
Somec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 24.30 | 24.40 | 23.80 | 24.00 | 24.00 | -0.41% | 7,455 |
| Nov 3, 2026 | 24.00 | 24.40 | 24.00 | 24.10 | 24.10 | -0.82% | 13,150 |
| Nov 2, 2026 | 23.80 | 24.30 | 23.80 | 24.30 | 24.30 | 1.25% | 8,625 |
| Oct 30, 2026 | 25.00 | 25.00 | 23.70 | 24.00 | 24.00 | -4.00% | 42,134 |
| Oct 29, 2026 | 24.20 | 25.20 | 23.20 | 25.00 | 25.00 | -5.66% | 731,357 |
| Oct 28, 2026 | 26.20 | 26.70 | 25.90 | 26.50 | 26.50 | 0.76% | 14,020 |
| Oct 27, 2026 | 25.90 | 26.30 | 25.50 | 26.30 | 26.30 | 1.15% | 17,907 |
| Oct 26, 2026 | 25.80 | 26.20 | 25.40 | 26.00 | 26.00 | 1.96% | 29,315 |
| Oct 23, 2026 | 25.50 | 25.80 | 25.10 | 25.50 | 25.50 | -0.39% | 13,009 |
| Oct 22, 2026 | 24.70 | 25.70 | 24.40 | 25.60 | 25.60 | 3.23% | 10,722 |
| Oct 21, 2026 | 24.60 | 25.00 | 24.00 | 24.80 | 24.80 | 2.06% | 16,215 |
| Oct 20, 2026 | 23.10 | 24.30 | 23.10 | 24.30 | 24.30 | 4.29% | 14,324 |
| Oct 19, 2026 | 24.60 | 24.60 | 23.00 | 23.30 | 23.30 | -0.85% | 2,484 |
| Oct 16, 2026 | 24.10 | 24.20 | 23.50 | 23.50 | 23.50 | -1.26% | 5,225 |
| Oct 15, 2026 | 24.30 | 24.30 | 23.50 | 23.80 | 23.80 | -1.24% | 6,670 |
| Oct 14, 2026 | 24.30 | 24.30 | 23.90 | 24.10 | 24.10 | - | 5,306 |
| Oct 13, 2026 | 24.00 | 24.40 | 23.60 | 24.10 | 24.10 | 1.69% | 3,549 |
| Oct 12, 2026 | 24.00 | 24.60 | 23.70 | 23.70 | 23.70 | -1.66% | 16,409 |
| Oct 9, 2026 | 24.80 | 25.00 | 24.00 | 24.10 | 24.10 | -2.03% | 9,568 |
| Oct 8, 2026 | 25.10 | 26.30 | 24.20 | 24.60 | 24.60 | 2.07% | 39,903 |
| Oct 7, 2026 | 25.00 | 25.00 | 23.40 | 24.10 | 24.10 | -2.82% | 31,492 |
| Oct 6, 2026 | 23.30 | 24.80 | 23.20 | 24.80 | 24.80 | 6.44% | 24,936 |
| Oct 5, 2026 | 22.90 | 23.30 | 22.80 | 23.30 | 23.30 | 2.64% | 16,310 |
| Oct 2, 2026 | 21.80 | 22.90 | 21.80 | 22.70 | 22.70 | 4.13% | 10,856 |
| Oct 1, 2026 | 22.80 | 22.80 | 21.80 | 21.80 | 21.80 | -3.54% | 4,841 |
| Sep 30, 2026 | 22.20 | 22.90 | 22.10 | 22.60 | 22.60 | 2.26% | 17,893 |
| Sep 29, 2026 | 22.00 | 22.20 | 21.70 | 22.10 | 22.10 | 1.38% | 6,347 |
| Sep 28, 2026 | 22.20 | 22.40 | 21.60 | 21.80 | 21.80 | -1.36% | 6,816 |
| Sep 25, 2026 | 22.00 | 22.60 | 21.90 | 22.10 | 22.10 | 0.45% | 9,795 |
| Sep 24, 2026 | 21.60 | 22.60 | 21.60 | 22.00 | 22.00 | 1.85% | 26,277 |
| Sep 23, 2026 | 21.90 | 21.90 | 21.30 | 21.60 | 21.60 | -1.37% | 7,316 |
| Sep 22, 2026 | 21.40 | 22.00 | 21.20 | 21.90 | 21.90 | 3.30% | 34,147 |
| Sep 21, 2026 | 22.10 | 22.50 | 21.00 | 21.20 | 21.20 | -4.50% | 18,771 |
| Sep 18, 2026 | 22.10 | 22.90 | 22.00 | 22.20 | 22.20 | 0.45% | 12,215 |
| Sep 17, 2026 | 21.50 | 22.20 | 21.50 | 22.10 | 22.10 | 3.27% | 6,252 |
| Sep 16, 2026 | 21.00 | 22.30 | 20.90 | 21.40 | 21.40 | 2.39% | 17,499 |
| Sep 15, 2026 | 21.40 | 21.40 | 20.40 | 20.90 | 20.90 | -1.88% | 10,589 |
| Sep 14, 2026 | 21.80 | 21.80 | 21.00 | 21.30 | 21.30 | -0.47% | 4,305 |
| Sep 11, 2026 | 22.30 | 22.30 | 21.40 | 21.40 | 21.40 | -2.73% | 3,670 |
| Sep 10, 2026 | 22.20 | 22.40 | 21.90 | 22.00 | 22.00 | 0.46% | 4,585 |
| Sep 9, 2026 | 22.60 | 22.70 | 21.70 | 21.90 | 21.90 | -2.23% | 6,847 |
| Sep 8, 2026 | 23.20 | 23.60 | 22.30 | 22.40 | 22.40 | 1.82% | 15,343 |
| Sep 7, 2026 | 21.40 | 22.20 | 21.40 | 22.00 | 22.00 | 3.29% | 11,079 |
| Sep 4, 2026 | 21.60 | 21.80 | 21.10 | 21.30 | 21.30 | 0.47% | 3,407 |
| Sep 3, 2026 | 21.00 | 21.60 | 21.00 | 21.20 | 21.20 | - | 4,766 |
| Sep 2, 2026 | 21.00 | 21.40 | 20.80 | 21.20 | 21.20 | 0.95% | 4,568 |
| Sep 1, 2026 | 21.30 | 21.40 | 20.80 | 21.00 | 21.00 | -1.41% | 6,478 |
| Aug 31, 2026 | 20.80 | 21.60 | 20.70 | 21.30 | 21.30 | - | 7,420 |
| Aug 28, 2026 | 20.70 | 21.30 | 20.70 | 21.30 | 21.30 | 3.40% | 3,906 |
| Aug 27, 2026 | 21.30 | 21.30 | 20.60 | 20.60 | 20.60 | - | 3,238 |