Somec S.p.A. (BIT:SOM)
Italy · Delayed Price · Currency is EUR 21.40
-0.50 (-2.28%)
At close: Aug 14, 2026
Somec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 25.60 | 26.10 | 25.00 | 25.60 | 25.60 | -1.16% | 28,390 |
| Jul 15, 2026 | 26.00 | 26.30 | 25.30 | 25.90 | 25.90 | -1.89% | 13,184 |
| Jul 14, 2026 | 26.60 | 26.60 | 26.00 | 26.40 | 26.40 | -1.86% | 8,821 |
| Jul 13, 2026 | 27.20 | 27.20 | 26.30 | 26.90 | 26.90 | -1.10% | 8,649 |
| Jul 10, 2026 | 25.70 | 27.40 | 25.70 | 27.20 | 27.20 | 4.21% | 25,990 |
| Jul 9, 2026 | 26.60 | 27.40 | 25.70 | 26.10 | 26.10 | -5.09% | 15,992 |
| Jul 8, 2026 | 26.80 | 27.50 | 26.20 | 27.50 | 27.50 | 1.85% | 16,083 |
| Jul 7, 2026 | 26.70 | 27.00 | 26.10 | 27.00 | 27.00 | 1.89% | 12,344 |
| Jul 6, 2026 | 27.10 | 27.80 | 25.70 | 26.50 | 26.50 | -2.21% | 20,830 |
| Jul 3, 2026 | 25.20 | 27.10 | 25.20 | 27.10 | 27.10 | 5.86% | 28,468 |
| Jul 2, 2026 | 23.80 | 25.60 | 23.40 | 25.60 | 25.60 | 7.11% | 19,527 |
| Jul 1, 2026 | 23.20 | 23.90 | 23.10 | 23.90 | 23.90 | 3.02% | 11,567 |
| Jun 30, 2026 | 23.80 | 23.90 | 22.80 | 23.20 | 23.20 | -2.11% | 5,447 |
| Jun 29, 2026 | 23.30 | 23.80 | 23.30 | 23.70 | 23.70 | 1.72% | 12,775 |
| Jun 26, 2026 | 22.90 | 23.40 | 22.80 | 23.30 | 23.30 | 1.75% | 8,680 |
| Jun 25, 2026 | 22.50 | 23.40 | 22.50 | 22.90 | 22.90 | 4.09% | 21,101 |
| Jun 24, 2026 | 22.30 | 23.00 | 21.20 | 22.00 | 22.00 | 0.46% | 25,745 |
| Jun 23, 2026 | 23.00 | 23.00 | 21.40 | 21.90 | 21.90 | -4.78% | 26,549 |
| Jun 22, 2026 | 23.10 | 23.70 | 22.80 | 23.00 | 23.00 | - | 15,770 |
| Jun 19, 2026 | 22.50 | 23.40 | 22.50 | 23.00 | 23.00 | 2.68% | 25,452 |
| Jun 18, 2026 | 22.30 | 23.10 | 22.00 | 22.40 | 22.40 | 2.28% | 34,695 |
| Jun 17, 2026 | 21.40 | 22.00 | 21.00 | 21.90 | 21.90 | 4.29% | 21,807 |
| Jun 16, 2026 | 19.40 | 21.30 | 19.10 | 21.00 | 21.00 | 6.06% | 35,765 |
| Jun 15, 2026 | 19.00 | 19.80 | 19.00 | 19.80 | 19.80 | 4.21% | 13,534 |
| Jun 12, 2026 | 18.95 | 19.00 | 18.70 | 19.00 | 19.00 | 1.06% | 5,596 |
| Jun 11, 2026 | 18.95 | 18.95 | 18.60 | 18.80 | 18.80 | -1.05% | 8,298 |
| Jun 10, 2026 | 18.70 | 19.00 | 18.65 | 19.00 | 19.00 | 2.43% | 11,487 |
| Jun 9, 2026 | 17.95 | 18.60 | 17.95 | 18.55 | 18.55 | 2.49% | 6,734 |
| Jun 8, 2026 | 17.80 | 18.40 | 17.00 | 18.10 | 18.10 | 1.69% | 9,073 |