Skip to main content
Seco S.p.A. (BIT:IOT)
Italy flag Italy · Delayed Price · Currency is EUR
2.710
+0.070 (2.65%)
At close: Mar 6, 2026

Seco S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.592.732.592.712.712.65%125,751
Mar 5, 20262.642.722.612.642.640.19%102,774
Mar 4, 20262.682.682.602.642.64-2.04%196,743
Mar 3, 20262.742.772.662.692.69-3.24%192,632
Mar 2, 20262.732.832.672.782.780.54%262,622
Feb 27, 20262.812.812.752.772.77-1.60%133,081
Feb 26, 20262.652.842.652.812.815.05%389,264
Feb 25, 20262.622.722.572.682.682.49%269,730
Feb 24, 20262.492.622.472.612.613.37%414,585
Feb 23, 20262.412.582.392.532.534.99%527,273
Feb 20, 20262.422.422.362.412.410.84%501,923
Feb 19, 20262.412.452.392.392.39-2.25%213,755
Feb 18, 20262.422.482.422.442.44-0.20%112,218
Feb 17, 20262.532.532.422.452.45-0.81%110,350
Feb 16, 20262.472.532.452.472.47-1.00%244,398
Feb 13, 20262.462.512.422.492.490.40%254,873
Feb 12, 20262.582.592.482.482.48-2.36%244,612
Feb 11, 20262.662.672.542.542.54-4.33%280,923
Feb 10, 20262.712.742.652.662.66-1.67%268,263
Feb 9, 20262.772.822.702.702.70-3.23%437,199
Feb 6, 20262.902.922.792.792.79-4.94%588,492
Feb 5, 20263.033.062.932.942.94-0.51%694,653
Feb 4, 20262.982.992.912.952.95-0.51%261,283
Feb 3, 20263.063.062.952.972.97-2.15%267,800
Feb 2, 20263.133.172.993.033.03-3.50%383,451
Jan 30, 20263.153.283.093.143.140.96%618,401
Jan 29, 20263.133.193.073.113.110.97%328,452
Jan 28, 20263.183.183.063.083.08-1.91%368,612
Jan 27, 20263.153.183.123.143.140.32%199,749
Jan 26, 20263.293.293.123.133.13-4.43%402,368
Jan 23, 20263.253.363.223.283.284.97%1,131,116
Jan 22, 20262.953.122.943.123.127.59%465,888
Jan 21, 20262.852.922.822.902.901.40%238,269
Jan 20, 20262.892.892.812.862.86-1.89%136,815
Jan 19, 20262.982.992.892.922.92-2.18%174,851
Jan 16, 20263.003.022.972.982.98-1.00%201,525
Jan 15, 20263.023.052.983.013.010.33%208,902
Jan 14, 20263.003.072.923.003.000.33%248,433
Jan 13, 20263.003.012.952.992.990.34%133,137
Jan 12, 20262.983.002.912.982.981.36%206,281
Jan 9, 20263.043.042.932.942.94-1.84%174,099
Jan 8, 20263.083.082.973.003.00-1.16%152,196
Jan 7, 20262.993.072.953.033.031.68%285,352
Jan 6, 20262.952.992.912.982.981.71%133,231
Jan 5, 20262.932.942.882.932.93-110,466
Jan 2, 20262.922.952.922.932.93-104,963
Dec 30, 20252.912.952.902.932.930.86%101,988
Dec 29, 20252.882.972.872.912.912.11%241,832
Dec 23, 20252.902.922.852.852.85-1.22%80,099
Dec 22, 20252.952.962.862.882.88-2.21%164,745
Dec 19, 20252.822.952.782.952.955.18%168,656
Dec 18, 20252.762.842.752.802.800.36%86,893
Dec 17, 20252.802.842.782.792.79-0.18%43,265
Dec 16, 20252.852.852.782.802.80-2.10%139,186
Dec 15, 20252.932.932.822.862.860.53%82,184
Dec 12, 20252.802.902.802.842.84-0.18%126,715
Dec 11, 20252.832.862.792.852.85-0.70%125,612
Dec 10, 20252.762.872.762.872.872.32%103,477
Dec 9, 20252.812.852.772.802.800.36%84,244
Dec 8, 20252.882.882.792.792.79-1.59%77,949
Dec 5, 20252.812.892.812.842.840.18%61,606
Dec 4, 20252.892.922.832.832.83-0.70%126,141
Dec 3, 20252.732.882.732.852.853.64%230,182
Dec 2, 20252.722.772.672.752.751.10%131,900
Dec 1, 20252.792.792.712.722.72-2.16%120,092
Nov 28, 20252.822.832.752.782.780.18%52,241
Nov 27, 20252.742.792.692.782.782.40%235,079
Nov 26, 20252.762.782.702.712.71-0.55%157,872
Nov 25, 20252.832.832.722.732.73-1.45%196,600
Nov 24, 20252.862.862.732.772.77-0.54%220,046
Nov 21, 20252.832.852.732.782.78-2.97%206,871
Nov 20, 20252.832.952.832.872.871.78%168,814
Nov 19, 20252.942.942.822.822.82-2.76%139,964
Nov 18, 20252.912.922.832.902.90-1.03%239,773
Nov 17, 20252.962.982.912.932.93-2.34%94,585
Nov 14, 20252.983.052.973.003.00-0.33%162,866
Nov 13, 20253.153.152.983.013.01-3.22%275,965
Nov 12, 20253.263.263.113.113.11-3.72%160,597
Nov 11, 20253.133.253.083.233.232.38%261,408
Nov 10, 20253.283.303.153.153.15-2.63%293,068
Nov 7, 20253.083.353.083.243.244.02%473,172
Nov 6, 20253.253.263.113.113.11-4.75%226,658
Nov 5, 20253.333.333.243.273.27-2.54%105,257
Nov 4, 20253.403.403.323.353.35-0.30%120,720
Nov 3, 20253.493.493.363.363.36-2.33%128,546
Oct 31, 20253.433.483.423.443.440.29%77,403
Oct 30, 20253.503.543.413.433.43-1.58%146,812
Oct 29, 20253.483.563.453.493.49-0.43%152,037
Oct 28, 20253.513.543.463.503.50-0.71%191,223
Oct 27, 20253.593.613.513.533.53-0.70%208,935
Oct 24, 20253.543.613.463.553.551.87%245,649
Oct 23, 20253.503.543.463.493.490.14%176,130
Oct 22, 20253.503.563.443.483.480.72%350,901
Oct 21, 20253.333.563.333.463.466.31%935,764
Oct 20, 20253.273.313.233.253.250.31%135,933
Oct 17, 20253.323.333.233.243.24-3.86%267,069
Oct 16, 20253.383.403.343.373.370.45%86,280
Oct 15, 20253.323.413.303.363.361.36%279,852
Oct 14, 20253.263.363.203.313.310.76%197,776
Oct 13, 20253.343.413.263.293.29-1.65%217,334