Seco S.p.A. (FRA:7GV)
Germany · Delayed Price · Currency is EUR 4.030
-0.125 (-3.01%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:7GV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.94 | 4.11 | 3.94 | 4.03 | 4.03 | -3.01% | 448 |
| Oct 22, 2026 | 4.06 | 4.16 | 4.06 | 4.16 | 4.16 | -1.42% | - |
| Oct 21, 2026 | 4.00 | 4.22 | 4.00 | 4.22 | 4.22 | 0.84% | - |
| Oct 20, 2026 | 4.14 | 4.27 | 4.14 | 4.18 | 4.18 | -4.24% | - |
| Oct 19, 2026 | 4.12 | 4.37 | 4.12 | 4.37 | 4.37 | -0.34% | - |
| Oct 16, 2026 | 4.04 | 4.38 | 4.04 | 4.38 | 4.38 | 2.10% | - |
| Oct 15, 2026 | 4.19 | 4.29 | 4.19 | 4.29 | 4.29 | -4.35% | - |
| Oct 14, 2026 | 4.04 | 4.49 | 4.04 | 4.49 | 4.49 | 6.91% | - |
| Oct 13, 2026 | 4.09 | 4.21 | 4.09 | 4.20 | 4.20 | -1.87% | - |
| Oct 12, 2026 | 4.10 | 4.31 | 4.10 | 4.28 | 4.28 | -3.61% | - |
| Oct 9, 2026 | 3.99 | 4.44 | 3.99 | 4.44 | 4.44 | 3.50% | - |
| Oct 8, 2026 | 4.24 | 4.38 | 4.24 | 4.29 | 4.29 | -3.92% | - |
| Oct 7, 2026 | 4.56 | 4.56 | 4.46 | 4.46 | 4.46 | -2.94% | - |
| Oct 6, 2026 | 4.28 | 4.60 | 4.28 | 4.60 | 4.60 | 3.37% | - |
| Oct 5, 2026 | 4.26 | 4.50 | 4.26 | 4.45 | 4.45 | -0.34% | - |
| Oct 2, 2026 | 4.34 | 4.52 | 4.34 | 4.46 | 4.46 | -2.83% | - |
| Oct 1, 2026 | 4.50 | 4.65 | 4.50 | 4.59 | 4.59 | -3.06% | - |
| Sep 30, 2026 | 4.35 | 4.74 | 4.35 | 4.74 | 4.74 | 3.61% | - |
| Sep 29, 2026 | 4.22 | 4.63 | 4.22 | 4.57 | 4.57 | 2.24% | - |
| Sep 28, 2026 | 4.93 | 4.93 | 4.37 | 4.47 | 4.47 | - | 448 |
| Sep 25, 2026 | 4.16 | 4.47 | 4.16 | 4.47 | 4.47 | 2.88% | 1,579 |
| Sep 24, 2026 | 4.16 | 4.35 | 4.16 | 4.35 | 4.35 | -0.34% | - |
| Sep 23, 2026 | 4.18 | 4.42 | 4.18 | 4.36 | 4.36 | -0.34% | - |
| Sep 22, 2026 | 4.22 | 4.41 | 4.22 | 4.38 | 4.38 | 0.57% | - |
| Sep 21, 2026 | 4.05 | 4.35 | 4.05 | 4.35 | 4.35 | 2.72% | - |
| Sep 18, 2026 | 4.04 | 4.27 | 4.04 | 4.24 | 4.24 | 0.83% | - |
| Sep 17, 2026 | 3.86 | 4.20 | 3.86 | 4.20 | 4.20 | 3.70% | - |
| Sep 16, 2026 | 3.89 | 4.09 | 3.89 | 4.05 | 4.05 | -1.10% | - |
| Sep 15, 2026 | 3.98 | 4.14 | 3.98 | 4.10 | 4.10 | 2.76% | - |
| Sep 14, 2026 | 4.33 | 4.33 | 3.99 | 3.99 | 3.99 | -7.11% | 100 |
| Sep 11, 2026 | 4.16 | 4.30 | 4.16 | 4.29 | 4.29 | 3.25% | 19 |
| Sep 10, 2026 | 3.97 | 4.16 | 3.97 | 4.16 | 4.16 | - | - |
| Sep 9, 2026 | 3.92 | 4.16 | 3.92 | 4.16 | 4.16 | 4.01% | 1,644 |
| Sep 8, 2026 | 3.44 | 4.00 | 3.44 | 4.00 | 4.00 | 13.01% | 185 |
| Sep 7, 2026 | 3.13 | 3.54 | 3.13 | 3.54 | 3.54 | 10.99% | - |
| Sep 4, 2026 | 3.14 | 3.27 | 3.14 | 3.19 | 3.19 | -1.70% | 1,122 |
| Sep 3, 2026 | 3.48 | 3.57 | 3.24 | 3.24 | 3.24 | -10.00% | - |
| Sep 2, 2026 | 3.55 | 3.64 | 3.55 | 3.60 | 3.60 | -2.96% | 554 |
| Sep 1, 2026 | 3.68 | 3.78 | 3.68 | 3.71 | 3.71 | -1.85% | - |
| Aug 31, 2026 | 3.65 | 3.78 | 3.65 | 3.78 | 3.78 | 1.07% | - |
| Aug 28, 2026 | 3.67 | 3.76 | 3.67 | 3.74 | 3.74 | -1.06% | - |
| Aug 27, 2026 | 3.69 | 3.79 | 3.69 | 3.78 | 3.78 | -0.26% | - |
| 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% | - |