Somec S.p.A. (BIT:SOM)
Italy
· Delayed Price · Currency is EUR 15.45
+0.40 (2.66%)
At close: Sep 26, 2025
Somec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 15.05 | 15.55 | 15.05 | 15.45 | 15.45 | 2.66% | 6,658 |
| Sep 25, 2025 | 15.40 | 15.75 | 14.75 | 15.05 | 15.05 | -4.44% | 13,339 |
| Sep 24, 2025 | 14.75 | 15.75 | 14.75 | 15.75 | 15.75 | 5.70% | 5,732 |
| Sep 23, 2025 | 14.85 | 15.00 | 14.75 | 14.90 | 14.90 | 0.68% | 3,411 |
| Sep 22, 2025 | 15.00 | 15.00 | 14.30 | 14.80 | 14.80 | -1.00% | 2,443 |
| Sep 19, 2025 | 15.00 | 15.00 | 14.90 | 14.95 | 14.95 | -0.33% | 2,341 |
| Sep 18, 2025 | 14.95 | 15.00 | 14.75 | 15.00 | 15.00 | 0.33% | 4,168 |
| Sep 17, 2025 | 14.90 | 14.95 | 14.65 | 14.95 | 14.95 | 1.70% | 3,698 |
| Sep 16, 2025 | 14.90 | 14.90 | 14.25 | 14.70 | 14.70 | -1.01% | 5,830 |
| Sep 15, 2025 | 14.70 | 14.90 | 14.70 | 14.85 | 14.85 | 0.68% | 5,908 |
| Sep 12, 2025 | 14.60 | 14.75 | 14.55 | 14.75 | 14.75 | - | 6,610 |
| Sep 11, 2025 | 14.25 | 14.75 | 14.25 | 14.75 | 14.75 | 0.68% | 4,216 |
| Sep 10, 2025 | 14.50 | 14.65 | 14.40 | 14.65 | 14.65 | 1.03% | 3,973 |
| Sep 9, 2025 | 14.70 | 14.70 | 14.30 | 14.50 | 14.50 | 1.40% | 8,237 |
| Sep 8, 2025 | 14.45 | 14.45 | 14.20 | 14.30 | 14.30 | 0.70% | 1,248 |
| Sep 5, 2025 | 14.15 | 14.20 | 13.85 | 14.20 | 14.20 | - | 468 |
| Sep 4, 2025 | 14.20 | 14.20 | 13.90 | 14.20 | 14.20 | 0.71% | 976 |
| Sep 3, 2025 | 14.25 | 14.25 | 13.95 | 14.10 | 14.10 | 0.71% | 391 |
| Sep 2, 2025 | 14.25 | 14.25 | 14.00 | 14.00 | 14.00 | -0.71% | 552 |
| Sep 1, 2025 | 13.95 | 14.30 | 13.95 | 14.10 | 14.10 | 0.36% | 4,105 |
| Aug 29, 2025 | 14.15 | 14.15 | 13.95 | 14.05 | 14.05 | -0.35% | 2,194 |
| Aug 28, 2025 | 14.30 | 14.30 | 14.10 | 14.10 | 14.10 | -1.05% | 1,966 |
| Aug 27, 2025 | 14.30 | 14.30 | 14.15 | 14.25 | 14.25 | 0.71% | 271 |
| Aug 26, 2025 | 14.15 | 14.25 | 14.15 | 14.15 | 14.15 | 0.35% | 387 |
| Aug 25, 2025 | 14.30 | 14.30 | 13.80 | 14.10 | 14.10 | -0.35% | 5,427 |
| Aug 22, 2025 | 14.10 | 14.15 | 13.90 | 14.15 | 14.15 | - | 2,376 |
| Aug 21, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - | 250 |
| Aug 20, 2025 | 14.20 | 14.20 | 13.85 | 14.15 | 14.15 | - | 1,231 |
| Aug 19, 2025 | 14.10 | 14.20 | 14.10 | 14.15 | 14.15 | 0.35% | 2,026 |
| Aug 18, 2025 | 14.00 | 14.15 | 13.70 | 14.10 | 14.10 | 1.08% | 1,351 |
| Aug 14, 2025 | 13.60 | 14.15 | 13.60 | 13.95 | 13.95 | -1.41% | 1,752 |
| Aug 13, 2025 | 13.75 | 14.15 | 13.70 | 14.15 | 14.15 | 3.28% | 1,682 |
| Aug 12, 2025 | 13.75 | 14.25 | 13.70 | 13.70 | 13.70 | -1.44% | 2,473 |
| Aug 11, 2025 | 14.10 | 14.20 | 13.80 | 13.90 | 13.90 | 0.36% | 1,215 |
| Aug 8, 2025 | 14.25 | 14.25 | 13.85 | 13.85 | 13.85 | -1.77% | 340 |
| Aug 7, 2025 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | 0.36% | 1,509 |
| Aug 6, 2025 | 14.25 | 14.25 | 14.05 | 14.05 | 14.05 | -1.40% | 654 |
| Aug 5, 2025 | 14.00 | 14.25 | 13.85 | 14.25 | 14.25 | 1.79% | 2,278 |
| Aug 4, 2025 | 13.95 | 14.05 | 13.80 | 14.00 | 14.00 | 0.36% | 714 |
| Aug 1, 2025 | 13.90 | 14.15 | 13.75 | 13.95 | 13.95 | -1.41% | 1,711 |
| Jul 31, 2025 | 14.20 | 14.20 | 13.80 | 14.15 | 14.15 | -0.35% | 1,418 |
| Jul 30, 2025 | 14.30 | 14.30 | 14.00 | 14.20 | 14.20 | 0.35% | 2,882 |
| Jul 29, 2025 | 14.20 | 14.25 | 13.90 | 14.15 | 14.15 | -1.05% | 1,133 |
| Jul 28, 2025 | 14.50 | 14.50 | 13.90 | 14.30 | 14.30 | 0.35% | 3,767 |
| Jul 25, 2025 | 14.25 | 14.25 | 14.05 | 14.25 | 14.25 | - | 1,271 |
| Jul 24, 2025 | 14.00 | 14.25 | 14.00 | 14.25 | 14.25 | 1.79% | 2,593 |
| Jul 23, 2025 | 14.30 | 14.30 | 14.00 | 14.00 | 14.00 | -1.41% | 3,370 |
| Jul 22, 2025 | 14.20 | 14.40 | 14.10 | 14.20 | 14.20 | - | 2,269 |
| Jul 21, 2025 | 14.15 | 14.25 | 14.00 | 14.20 | 14.20 | 0.71% | 2,023 |
| Jul 18, 2025 | 14.15 | 14.20 | 13.65 | 14.10 | 14.10 | 1.44% | 4,626 |