Seco S.p.A. (BIT:IOT)
Italy
· Delayed Price · Currency is EUR 3.100
-0.065 (-2.05%)
Sep 26, 2025, 5:35 PM CET
Seco S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.18 | 3.18 | 3.04 | 3.10 | 3.10 | -2.21% | 186,786 |
| Sep 25, 2025 | 3.16 | 3.18 | 3.08 | 3.17 | 3.17 | -0.31% | 186,629 |
| Sep 24, 2025 | 3.25 | 3.25 | 3.16 | 3.18 | 3.18 | -0.93% | 96,681 |
| Sep 23, 2025 | 3.18 | 3.25 | 3.14 | 3.21 | 3.21 | 1.26% | 167,242 |
| Sep 22, 2025 | 3.22 | 3.23 | 3.13 | 3.17 | 3.17 | -0.31% | 206,039 |
| Sep 19, 2025 | 3.18 | 3.26 | 3.16 | 3.18 | 3.18 | - | 251,775 |
| Sep 18, 2025 | 3.20 | 3.28 | 3.17 | 3.18 | 3.18 | -0.31% | 299,455 |
| Sep 17, 2025 | 3.11 | 3.20 | 3.08 | 3.19 | 3.19 | 3.57% | 292,833 |
| Sep 16, 2025 | 2.92 | 3.11 | 2.92 | 3.08 | 3.08 | 4.05% | 410,580 |
| Sep 15, 2025 | 2.96 | 3.06 | 2.92 | 2.96 | 2.96 | -1.33% | 364,898 |
| Sep 12, 2025 | 3.10 | 3.13 | 2.94 | 3.00 | 3.00 | -2.28% | 271,786 |
| Sep 11, 2025 | 3.10 | 3.15 | 3.03 | 3.07 | 3.07 | -0.97% | 259,217 |
| Sep 10, 2025 | 3.09 | 3.17 | 3.05 | 3.10 | 3.10 | 2.31% | 616,638 |
| Sep 9, 2025 | 2.89 | 3.09 | 2.84 | 3.03 | 3.03 | 3.77% | 682,462 |
| Sep 8, 2025 | 2.88 | 2.98 | 2.83 | 2.92 | 2.92 | 2.82% | 327,321 |
| Sep 5, 2025 | 2.78 | 2.90 | 2.78 | 2.84 | 2.84 | 2.16% | 205,210 |
| Sep 4, 2025 | 2.73 | 2.82 | 2.71 | 2.78 | 2.78 | 1.09% | 66,103 |
| Sep 3, 2025 | 2.82 | 2.85 | 2.73 | 2.75 | 2.75 | -1.43% | 89,097 |
| Sep 2, 2025 | 2.96 | 2.96 | 2.78 | 2.79 | 2.79 | -4.78% | 201,200 |
| Sep 1, 2025 | 2.91 | 2.99 | 2.87 | 2.93 | 2.93 | 1.38% | 293,694 |
| Aug 29, 2025 | 2.95 | 2.96 | 2.83 | 2.89 | 2.89 | -1.37% | 262,675 |
| Aug 28, 2025 | 2.87 | 2.94 | 2.83 | 2.93 | 2.93 | 3.53% | 544,539 |
| Aug 27, 2025 | 2.82 | 2.98 | 2.82 | 2.83 | 2.83 | 0.35% | 840,459 |
| Aug 26, 2025 | 2.58 | 2.84 | 2.58 | 2.82 | 2.82 | 12.80% | 932,572 |
| Aug 25, 2025 | 2.51 | 2.53 | 2.48 | 2.50 | 2.50 | -0.40% | 37,890 |
| Aug 22, 2025 | 2.47 | 2.53 | 2.47 | 2.51 | 2.51 | 1.21% | 48,159 |
| Aug 21, 2025 | 2.47 | 2.51 | 2.47 | 2.48 | 2.48 | -0.80% | 36,826 |
| Aug 20, 2025 | 2.51 | 2.56 | 2.47 | 2.50 | 2.50 | -1.19% | 71,986 |
| Aug 19, 2025 | 2.44 | 2.59 | 2.44 | 2.53 | 2.53 | 4.55% | 386,364 |
| Aug 18, 2025 | 2.39 | 2.47 | 2.39 | 2.42 | 2.42 | 1.68% | 67,553 |
| Aug 14, 2025 | 2.38 | 2.42 | 2.38 | 2.38 | 2.38 | - | 33,230 |
| Aug 13, 2025 | 2.39 | 2.42 | 2.37 | 2.38 | 2.38 | - | 29,989 |
| Aug 12, 2025 | 2.41 | 2.43 | 2.38 | 2.38 | 2.38 | -1.24% | 68,284 |
| Aug 11, 2025 | 2.47 | 2.47 | 2.38 | 2.41 | 2.41 | -1.63% | 116,993 |
| Aug 8, 2025 | 2.47 | 2.50 | 2.44 | 2.45 | 2.45 | -1.21% | 30,134 |
| Aug 7, 2025 | 2.44 | 2.48 | 2.44 | 2.48 | 2.48 | 0.40% | 44,714 |
| Aug 6, 2025 | 2.51 | 2.51 | 2.44 | 2.47 | 2.47 | -0.80% | 49,132 |
| Aug 5, 2025 | 2.42 | 2.51 | 2.38 | 2.49 | 2.49 | 3.75% | 125,104 |
| Aug 4, 2025 | 2.37 | 2.44 | 2.36 | 2.40 | 2.40 | 1.27% | 93,841 |
| Aug 1, 2025 | 2.38 | 2.47 | 2.36 | 2.37 | 2.37 | -0.42% | 156,711 |
| Jul 31, 2025 | 2.46 | 2.46 | 2.38 | 2.38 | 2.38 | -3.25% | 83,040 |
| Jul 30, 2025 | 2.50 | 2.50 | 2.46 | 2.46 | 2.46 | -1.99% | 58,641 |
| Jul 29, 2025 | 2.40 | 2.52 | 2.38 | 2.51 | 2.51 | 6.36% | 219,321 |
| Jul 28, 2025 | 2.44 | 2.44 | 2.36 | 2.36 | 2.36 | -1.67% | 77,774 |
| Jul 25, 2025 | 2.37 | 2.41 | 2.37 | 2.40 | 2.40 | - | 34,930 |
| Jul 24, 2025 | 2.42 | 2.44 | 2.37 | 2.40 | 2.40 | -1.23% | 46,852 |
| Jul 23, 2025 | 2.45 | 2.47 | 2.42 | 2.43 | 2.43 | 0.41% | 48,973 |
| Jul 22, 2025 | 2.43 | 2.45 | 2.38 | 2.42 | 2.42 | -1.22% | 73,844 |
| Jul 21, 2025 | 2.49 | 2.54 | 2.43 | 2.45 | 2.45 | -0.41% | 93,136 |
| Jul 18, 2025 | 2.44 | 2.47 | 2.43 | 2.46 | 2.46 | 0.41% | 30,994 |