Skip to main content
Seco S.p.A. (BIT:IOT)
Italy flag Italy · Delayed Price · Currency is EUR
2.835
+0.045 (1.61%)
Apr 28, 2026, 5:35 PM CET

Seco S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.792.892.792.82-1.08%72,050
Apr 27, 20262.792.862.772.792.790.36%100,980
Apr 24, 20262.832.872.752.782.78-2.46%98,007
Apr 23, 20262.862.912.852.852.85-0.35%98,759
Apr 22, 20262.973.002.842.862.86-2.39%173,866
Apr 21, 20262.872.982.872.932.930.17%171,164
Apr 20, 20262.922.982.912.932.93-1.18%106,511
Apr 17, 20262.892.972.832.962.962.25%474,596
Apr 16, 20262.832.902.832.902.901.22%48,002
Apr 15, 20262.932.932.852.862.86-0.87%70,778
Apr 14, 20262.932.952.872.892.89-0.17%261,836
Apr 13, 20262.742.892.742.892.895.47%217,781
Apr 10, 20262.692.802.692.742.743.01%133,388
Apr 9, 20262.742.762.622.662.660.38%183,003
Apr 8, 20262.602.752.602.652.655.58%300,164
Apr 7, 20262.472.572.472.512.51-0.20%77,278
Apr 2, 20262.502.562.492.522.52-2.33%131,740
Apr 1, 20262.542.582.472.582.585.53%209,620
Mar 31, 20262.362.452.362.442.444.27%80,513
Mar 30, 20262.302.392.272.342.340.21%65,292
Mar 27, 20262.402.402.342.342.34-2.71%68,357
Mar 26, 20262.342.412.342.402.401.05%73,569
Mar 25, 20262.412.472.362.382.38-1.86%152,625
Mar 24, 20262.562.592.422.422.42-5.47%178,785
Mar 23, 20262.302.652.232.562.569.87%411,930
Mar 20, 20262.492.502.332.332.33-4.90%165,597
Mar 19, 20262.602.602.452.452.45-6.84%198,645
Mar 18, 20262.602.682.602.632.63-86,460
Mar 17, 20262.622.662.602.632.63-0.19%46,066
Mar 16, 20262.642.682.632.642.64-0.19%63,300
Mar 13, 20262.662.682.632.642.64-2.22%86,802
Mar 12, 20262.732.762.652.702.70-1.64%138,801
Mar 11, 20262.762.822.752.752.75-0.90%76,835
Mar 10, 20262.672.812.672.772.775.12%175,035
Mar 9, 20262.602.692.602.642.64-2.77%118,574
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