Seco S.p.A. (BIT:IOT)
Italy
· Delayed Price · Currency is EUR 2.835
+0.005 (0.18%)
At close: Dec 5, 2025
Seco S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.81 | 2.89 | 2.81 | 2.84 | 2.84 | 0.18% | 61,606 |
| Dec 4, 2025 | 2.89 | 2.92 | 2.83 | 2.83 | 2.83 | -0.70% | 126,141 |
| Dec 3, 2025 | 2.73 | 2.88 | 2.73 | 2.85 | 2.85 | 3.64% | 230,182 |
| Dec 2, 2025 | 2.72 | 2.77 | 2.67 | 2.75 | 2.75 | 1.10% | 131,900 |
| Dec 1, 2025 | 2.79 | 2.79 | 2.71 | 2.72 | 2.72 | -2.16% | 120,092 |
| Nov 28, 2025 | 2.82 | 2.83 | 2.75 | 2.78 | 2.78 | 0.18% | 52,241 |
| Nov 27, 2025 | 2.74 | 2.79 | 2.69 | 2.78 | 2.78 | 2.40% | 235,079 |
| Nov 26, 2025 | 2.76 | 2.78 | 2.70 | 2.71 | 2.71 | -0.55% | 157,872 |
| Nov 25, 2025 | 2.83 | 2.83 | 2.72 | 2.73 | 2.73 | -1.45% | 196,600 |
| Nov 24, 2025 | 2.86 | 2.86 | 2.73 | 2.77 | 2.77 | -0.54% | 220,046 |
| Nov 21, 2025 | 2.83 | 2.85 | 2.73 | 2.78 | 2.78 | -2.97% | 206,871 |
| Nov 20, 2025 | 2.83 | 2.95 | 2.83 | 2.87 | 2.87 | 1.78% | 168,814 |
| Nov 19, 2025 | 2.94 | 2.94 | 2.82 | 2.82 | 2.82 | -2.76% | 139,964 |
| Nov 18, 2025 | 2.91 | 2.92 | 2.83 | 2.90 | 2.90 | -1.03% | 239,773 |
| Nov 17, 2025 | 2.96 | 2.98 | 2.91 | 2.93 | 2.93 | -2.34% | 94,585 |
| Nov 14, 2025 | 2.98 | 3.05 | 2.97 | 3.00 | 3.00 | -0.33% | 162,866 |
| Nov 13, 2025 | 3.15 | 3.15 | 2.98 | 3.01 | 3.01 | -3.22% | 275,965 |
| Nov 12, 2025 | 3.26 | 3.26 | 3.11 | 3.11 | 3.11 | -3.72% | 160,597 |
| Nov 11, 2025 | 3.13 | 3.25 | 3.08 | 3.23 | 3.23 | 2.38% | 261,408 |
| Nov 10, 2025 | 3.28 | 3.30 | 3.15 | 3.15 | 3.15 | -2.63% | 293,068 |
| Nov 7, 2025 | 3.08 | 3.35 | 3.08 | 3.24 | 3.24 | 4.02% | 473,172 |
| Nov 6, 2025 | 3.25 | 3.26 | 3.11 | 3.11 | 3.11 | -4.75% | 226,658 |
| Nov 5, 2025 | 3.33 | 3.33 | 3.24 | 3.27 | 3.27 | -2.54% | 105,257 |
| Nov 4, 2025 | 3.40 | 3.40 | 3.32 | 3.35 | 3.35 | -0.30% | 120,720 |
| Nov 3, 2025 | 3.49 | 3.49 | 3.36 | 3.36 | 3.36 | -2.33% | 128,546 |
| Oct 31, 2025 | 3.43 | 3.48 | 3.42 | 3.44 | 3.44 | 0.29% | 77,403 |
| Oct 30, 2025 | 3.50 | 3.54 | 3.41 | 3.43 | 3.43 | -1.58% | 146,812 |
| Oct 29, 2025 | 3.48 | 3.56 | 3.45 | 3.49 | 3.49 | -0.43% | 152,037 |
| Oct 28, 2025 | 3.51 | 3.54 | 3.46 | 3.50 | 3.50 | -0.71% | 191,223 |
| Oct 27, 2025 | 3.59 | 3.61 | 3.51 | 3.53 | 3.53 | -0.70% | 208,935 |
| Oct 24, 2025 | 3.54 | 3.61 | 3.46 | 3.55 | 3.55 | 1.87% | 245,649 |
| Oct 23, 2025 | 3.50 | 3.54 | 3.46 | 3.49 | 3.49 | 0.14% | 176,130 |
| Oct 22, 2025 | 3.50 | 3.56 | 3.44 | 3.48 | 3.48 | 0.72% | 350,901 |
| Oct 21, 2025 | 3.33 | 3.56 | 3.33 | 3.46 | 3.46 | 6.31% | 935,764 |
| Oct 20, 2025 | 3.27 | 3.31 | 3.23 | 3.25 | 3.25 | 0.31% | 135,933 |
| Oct 17, 2025 | 3.32 | 3.33 | 3.23 | 3.24 | 3.24 | -3.86% | 267,069 |
| Oct 16, 2025 | 3.38 | 3.40 | 3.34 | 3.37 | 3.37 | 0.45% | 86,280 |
| Oct 15, 2025 | 3.32 | 3.41 | 3.30 | 3.36 | 3.36 | 1.36% | 279,852 |
| Oct 14, 2025 | 3.26 | 3.36 | 3.20 | 3.31 | 3.31 | 0.76% | 197,776 |
| Oct 13, 2025 | 3.34 | 3.41 | 3.26 | 3.29 | 3.29 | -1.65% | 217,334 |
| Oct 10, 2025 | 3.53 | 3.55 | 3.34 | 3.34 | 3.34 | -4.57% | 419,369 |
| Oct 9, 2025 | 3.41 | 3.53 | 3.39 | 3.50 | 3.50 | 4.79% | 512,047 |
| Oct 8, 2025 | 3.41 | 3.45 | 3.30 | 3.34 | 3.34 | -1.18% | 224,018 |
| Oct 7, 2025 | 3.42 | 3.47 | 3.38 | 3.38 | 3.38 | -1.02% | 139,352 |
| Oct 6, 2025 | 3.49 | 3.49 | 3.36 | 3.42 | 3.42 | -0.44% | 306,180 |
| Oct 3, 2025 | 3.45 | 3.55 | 3.37 | 3.43 | 3.43 | - | 546,149 |
| Oct 2, 2025 | 3.18 | 3.49 | 3.18 | 3.43 | 3.43 | 8.03% | 810,054 |
| Oct 1, 2025 | 3.14 | 3.18 | 3.09 | 3.18 | 3.18 | 1.60% | 96,912 |
| Sep 30, 2025 | 3.12 | 3.15 | 3.07 | 3.13 | 3.13 | 1.13% | 109,232 |
| Sep 29, 2025 | 3.15 | 3.15 | 3.06 | 3.09 | 3.09 | -0.32% | 91,270 |
| Sep 26, 2025 | 3.18 | 3.18 | 3.04 | 3.10 | 3.10 | -2.05% | 186,786 |
| Sep 25, 2025 | 3.16 | 3.18 | 3.08 | 3.17 | 3.17 | -0.47% | 186,629 |
| Sep 24, 2025 | 3.25 | 3.25 | 3.16 | 3.18 | 3.18 | -0.78% | 96,681 |
| Sep 23, 2025 | 3.18 | 3.25 | 3.14 | 3.21 | 3.21 | 1.10% | 167,242 |
| Sep 22, 2025 | 3.22 | 3.23 | 3.13 | 3.17 | 3.17 | -0.16% | 206,039 |
| Sep 19, 2025 | 3.18 | 3.26 | 3.16 | 3.18 | 3.18 | -0.16% | 251,775 |
| Sep 18, 2025 | 3.20 | 3.28 | 3.17 | 3.18 | 3.18 | -0.16% | 299,455 |
| Sep 17, 2025 | 3.11 | 3.20 | 3.08 | 3.19 | 3.19 | 3.41% | 292,833 |
| Sep 16, 2025 | 2.92 | 3.11 | 2.92 | 3.08 | 3.08 | 4.23% | 410,580 |
| Sep 15, 2025 | 2.96 | 3.06 | 2.92 | 2.96 | 2.96 | -1.34% | 364,898 |
| Sep 12, 2025 | 3.10 | 3.13 | 2.94 | 3.00 | 3.00 | -2.44% | 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 | 3.95% | 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 | 1.98% | 205,210 |
| Sep 4, 2025 | 2.73 | 2.82 | 2.71 | 2.78 | 2.78 | 1.28% | 66,103 |
| Sep 3, 2025 | 2.82 | 2.85 | 2.73 | 2.75 | 2.75 | -1.61% | 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 | -1.20% | 262,675 |
| Aug 28, 2025 | 2.87 | 2.94 | 2.83 | 2.93 | 2.93 | 3.54% | 544,539 |
| Aug 27, 2025 | 2.82 | 2.98 | 2.82 | 2.83 | 2.83 | 0.18% | 840,459 |
| Aug 26, 2025 | 2.58 | 2.84 | 2.58 | 2.82 | 2.82 | 13.03% | 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 | 1.47% | 67,553 |
| Aug 14, 2025 | 2.38 | 2.42 | 2.38 | 2.38 | 2.38 | -0.21% | 33,230 |
| Aug 13, 2025 | 2.39 | 2.43 | 2.37 | 2.39 | 2.39 | 0.21% | 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 | 2.45 | 2.45 | 2.45 | -1.21% | 30,134 |
| Aug 7, 2025 | 2.45 | 2.48 | 2.45 | 2.48 | 2.48 | 0.61% | 44,714 |
| Aug 6, 2025 | 2.51 | 2.51 | 2.45 | 2.47 | 2.47 | -0.80% | 49,132 |
| Aug 5, 2025 | 2.42 | 2.51 | 2.38 | 2.49 | 2.49 | 3.54% | 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 | -0.63% | 156,711 |
| Jul 31, 2025 | 2.46 | 2.46 | 2.38 | 2.39 | 2.39 | -2.85% | 83,040 |
| Jul 30, 2025 | 2.50 | 2.50 | 2.46 | 2.46 | 2.46 | -2.19% | 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 | 0.21% | 34,930 |
| Jul 24, 2025 | 2.42 | 2.44 | 2.37 | 2.40 | 2.40 | -1.44% | 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 | 2.39 | 2.42 | 2.42 | -1.22% | 73,844 |
| Jul 21, 2025 | 2.49 | 2.54 | 2.43 | 2.45 | 2.45 | -0.20% | 93,136 |
| Jul 18, 2025 | 2.44 | 2.47 | 2.43 | 2.46 | 2.46 | 0.20% | 30,994 |