Seco S.p.A. (FRA:7GV)
Germany · Delayed Price · Currency is EUR 3.790
+0.110 (2.99%)
At close: Aug 26, 2026
FRA:7GV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.57 | 3.79 | 3.57 | 3.79 | 3.79 | 2.99% | - |
| Aug 25, 2026 | 3.30 | 3.68 | 3.30 | 3.68 | 3.68 | -0.94% | - |
| Aug 24, 2026 | 3.66 | 3.84 | 3.66 | 3.72 | 3.72 | 0.81% | - |
| Aug 21, 2026 | 3.44 | 3.69 | 3.44 | 3.69 | 3.69 | 5.59% | - |
| Aug 20, 2026 | 3.42 | 3.54 | 3.42 | 3.49 | 3.49 | -1.83% | - |
| Aug 19, 2026 | 3.15 | 3.56 | 3.15 | 3.56 | 3.56 | 4.41% | - |
| Aug 18, 2026 | 3.20 | 3.45 | 3.20 | 3.41 | 3.41 | -2.30% | - |
| Aug 17, 2026 | 3.35 | 3.49 | 3.35 | 3.49 | 3.49 | 1.60% | - |
| Aug 14, 2026 | 3.33 | 3.43 | 3.33 | 3.43 | 3.43 | 1.33% | - |
| Aug 13, 2026 | 3.32 | 3.40 | 3.32 | 3.39 | 3.39 | -0.88% | - |
| Aug 12, 2026 | 3.33 | 3.42 | 3.33 | 3.42 | 3.42 | -1.87% | - |
| Aug 11, 2026 | 3.39 | 3.48 | 3.39 | 3.48 | 3.48 | 0.14% | - |
| Aug 10, 2026 | 3.40 | 3.50 | 3.40 | 3.48 | 3.48 | -0.14% | - |
| Aug 7, 2026 | 3.41 | 3.50 | 3.41 | 3.48 | 3.48 | -0.29% | - |
| Aug 6, 2026 | 3.44 | 3.51 | 3.44 | 3.49 | 3.49 | -1.55% | - |
| Aug 5, 2026 | 3.47 | 3.60 | 3.47 | 3.55 | 3.55 | 0.71% | - |
| Aug 4, 2026 | 3.41 | 3.52 | 3.41 | 3.52 | 3.52 | 1.29% | - |
| Aug 3, 2026 | 3.42 | 3.52 | 3.42 | 3.48 | 3.48 | -1.70% | - |
| Jul 31, 2026 | 3.52 | 3.54 | 3.52 | 3.54 | 3.54 | -1.12% | - |
| Jul 30, 2026 | 3.41 | 3.58 | 3.41 | 3.58 | 3.58 | 2.73% | - |
| Jul 29, 2026 | 3.46 | 3.48 | 3.46 | 3.48 | 3.48 | 0.14% | - |
| Jul 28, 2026 | 3.55 | 3.55 | 3.48 | 3.48 | 3.48 | -2.52% | - |
| Jul 27, 2026 | 3.35 | 3.57 | 3.35 | 3.57 | 3.57 | 5.94% | - |
| Jul 24, 2026 | 3.29 | 3.37 | 3.29 | 3.37 | 3.37 | 1.82% | - |
| Jul 23, 2026 | 3.37 | 3.37 | 3.31 | 3.31 | 3.31 | -0.75% | - |
| Jul 22, 2026 | 3.24 | 3.33 | 3.24 | 3.33 | 3.33 | 2.46% | - |
| Jul 21, 2026 | 3.27 | 3.27 | 3.25 | 3.25 | 3.25 | 0.15% | - |
| Jul 20, 2026 | 3.27 | 3.27 | 3.24 | 3.25 | 3.25 | -1.52% | - |
| Jul 17, 2026 | 3.47 | 3.47 | 3.30 | 3.30 | 3.30 | -5.04% | - |
| Jul 16, 2026 | 3.28 | 3.47 | 3.28 | 3.47 | 3.47 | 2.36% | - |
| Jul 15, 2026 | 3.07 | 3.42 | 3.07 | 3.39 | 3.39 | 9.00% | - |
| Jul 14, 2026 | 3.14 | 3.14 | 3.11 | 3.11 | 3.11 | -1.74% | - |
| Jul 13, 2026 | 3.15 | 3.17 | 3.15 | 3.17 | 3.17 | -0.47% | - |
| Jul 10, 2026 | 3.10 | 3.18 | 3.10 | 3.18 | 3.18 | 1.92% | - |
| Jul 9, 2026 | 3.05 | 3.12 | 3.05 | 3.12 | 3.12 | 1.13% | - |
| Jul 8, 2026 | 3.12 | 3.12 | 3.09 | 3.09 | 3.09 | -0.32% | - |
| Jul 7, 2026 | 3.08 | 3.10 | 3.08 | 3.10 | 3.10 | 0.98% | - |
| Jul 6, 2026 | 3.11 | 3.11 | 3.07 | 3.07 | 3.07 | -2.39% | - |
| Jul 3, 2026 | 3.09 | 3.14 | 3.09 | 3.14 | 3.14 | -1.10% | - |
| Jul 2, 2026 | 3.32 | 3.32 | 3.18 | 3.18 | 3.18 | -2.01% | - |
| Jul 1, 2026 | 3.23 | 3.24 | 3.21 | 3.24 | 3.24 | 0.31% | - |
| Jun 30, 2026 | 3.21 | 3.23 | 3.21 | 3.23 | 3.23 | -0.62% | - |
| Jun 29, 2026 | 3.21 | 3.25 | 3.21 | 3.25 | 3.25 | 3.50% | - |
| Jun 26, 2026 | 3.11 | 3.14 | 3.07 | 3.14 | 3.14 | 1.62% | - |
| Jun 25, 2026 | 3.02 | 3.09 | 3.01 | 3.09 | 3.09 | 1.98% | - |
| Jun 24, 2026 | 3.05 | 3.05 | 3.03 | 3.03 | 3.03 | -3.50% | - |
| Jun 23, 2026 | 3.16 | 3.16 | 3.06 | 3.14 | 3.14 | -0.79% | 4,500 |
| Jun 22, 2026 | 3.03 | 3.17 | 3.03 | 3.17 | 3.17 | 3.09% | - |
| Jun 19, 2026 | 3.06 | 3.07 | 3.03 | 3.07 | 3.07 | -1.92% | 450 |
| Jun 18, 2026 | 3.05 | 3.13 | 3.05 | 3.13 | 3.13 | 0.64% | 150 |