Somec S.p.A. (BIT:SOM)
Italy · Delayed Price · Currency is EUR 22.00
+0.40 (1.85%)
At close: Sep 24, 2026
Somec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 21.50 | 21.50 | 20.40 | 20.60 | 20.60 | -2.83% | 11,678 |
| Aug 25, 2026 | 20.40 | 21.70 | 20.40 | 21.20 | 21.20 | 4.43% | 11,882 |
| Aug 24, 2026 | 20.20 | 20.70 | 20.10 | 20.30 | 20.30 | 1.00% | 4,856 |
| Aug 21, 2026 | 20.30 | 20.50 | 20.00 | 20.10 | 20.10 | -0.99% | 10,552 |
| Aug 20, 2026 | 20.30 | 20.50 | 20.20 | 20.30 | 20.30 | - | 1,826 |
| Aug 19, 2026 | 20.20 | 20.90 | 20.20 | 20.30 | 20.30 | -0.98% | 7,636 |
| Aug 18, 2026 | 21.20 | 21.40 | 20.50 | 20.50 | 20.50 | -2.38% | 12,851 |
| Aug 17, 2026 | 21.10 | 21.60 | 20.90 | 21.00 | 21.00 | -1.87% | 7,354 |
| Aug 14, 2026 | 21.80 | 21.90 | 21.40 | 21.40 | 21.40 | -2.28% | 3,887 |
| Aug 13, 2026 | 21.40 | 22.10 | 21.40 | 21.90 | 21.90 | 1.39% | 9,375 |
| Aug 12, 2026 | 21.50 | 22.10 | 21.30 | 21.60 | 21.60 | 0.47% | 13,339 |
| Aug 11, 2026 | 22.50 | 23.00 | 21.40 | 21.50 | 21.50 | -4.02% | 23,437 |
| Aug 10, 2026 | 22.50 | 22.80 | 21.70 | 22.40 | 22.40 | -0.44% | 24,237 |
| Aug 7, 2026 | 22.80 | 22.80 | 22.40 | 22.50 | 22.50 | -1.32% | 5,477 |
| Aug 6, 2026 | 23.10 | 23.20 | 22.80 | 22.80 | 22.80 | -0.87% | 4,495 |
| Aug 5, 2026 | 22.40 | 23.50 | 22.40 | 23.00 | 23.00 | -1.71% | 1,848 |
| Aug 4, 2026 | 23.70 | 23.70 | 23.00 | 23.40 | 23.40 | 0.86% | 7,030 |
| Aug 3, 2026 | 22.70 | 23.40 | 22.50 | 23.20 | 23.20 | 2.20% | 11,167 |
| Jul 31, 2026 | 23.30 | 23.50 | 22.70 | 22.70 | 22.70 | -0.87% | 6,816 |
| Jul 30, 2026 | 23.00 | 23.80 | 22.90 | 22.90 | 22.90 | -0.43% | 6,047 |
| Jul 29, 2026 | 23.40 | 23.70 | 22.90 | 23.00 | 23.00 | -2.54% | 5,061 |
| Jul 28, 2026 | 23.50 | 24.00 | 23.20 | 23.60 | 23.60 | 0.43% | 7,443 |
| Jul 27, 2026 | 24.20 | 24.40 | 23.20 | 23.50 | 23.50 | -2.89% | 19,606 |
| Jul 24, 2026 | 24.00 | 24.70 | 23.30 | 24.20 | 24.20 | -0.41% | 17,708 |
| Jul 23, 2026 | 24.10 | 24.60 | 23.80 | 24.30 | 24.30 | -0.41% | 9,482 |
| Jul 22, 2026 | 24.50 | 24.60 | 24.00 | 24.40 | 24.40 | 1.24% | 6,541 |
| Jul 21, 2026 | 23.90 | 24.70 | 23.70 | 24.10 | 24.10 | -1.23% | 19,363 |
| Jul 20, 2026 | 25.20 | 26.20 | 23.60 | 24.40 | 24.40 | -5.06% | 26,008 |
| Jul 17, 2026 | 25.80 | 25.90 | 25.20 | 25.70 | 25.70 | 0.39% | 10,999 |