Skip to main content
Somec S.p.A. (BIT:SOM)
Italy flag Italy · Delayed Price · Currency is EUR
14.65
+0.25 (1.74%)
At close: Dec 3, 2025

Somec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.4014.4514.1514.1514.15-1,628
Dec 4, 202514.2014.5014.1514.1514.15-3.41%4,879
Dec 3, 202514.9014.9014.3014.6514.651.74%2,620
Dec 2, 202514.9014.9014.4014.4014.40-1.03%1,242
Dec 1, 202514.6514.9014.5514.5514.55-0.68%2,391
Nov 28, 202514.5014.6514.3014.6514.651.74%7,808
Nov 27, 202514.1014.4514.0014.4014.405.88%12,801
Nov 26, 202514.8514.8513.6013.6013.60-0.73%3,532
Nov 25, 202513.7014.0013.6013.7013.70-1.79%1,489
Nov 24, 202514.2514.2513.8013.9513.950.36%2,468
Nov 21, 202513.9013.9013.6513.9013.90-0.36%1,526
Nov 20, 202514.7014.7013.8013.9513.95-3.13%9,285
Nov 19, 202514.8014.8014.2514.4014.402.13%5,275
Nov 18, 202514.6014.7013.6014.1014.10-6.00%18,359
Nov 17, 202515.7016.0014.8015.0015.00-4.46%20,826
Nov 14, 202515.3016.0015.0015.7015.703.29%37,012
Nov 13, 202514.9515.2014.7015.2015.202.01%2,506
Nov 12, 202515.0515.2014.9014.9014.90-0.67%2,719
Nov 11, 202514.9515.2514.8015.0015.00-0.33%4,548
Nov 10, 202514.8515.3014.8515.0515.051.35%5,613
Nov 7, 202514.9514.9514.7514.8514.85-0.34%72
Nov 6, 202514.9514.9514.6514.9014.902.05%1,756
Nov 5, 202515.1515.1514.6014.6014.60-1.02%2,440
Nov 4, 202515.3015.3014.6514.7514.75-2.64%4,500
Nov 3, 202515.3515.3515.0015.1515.151.68%6,624
Oct 31, 202515.1015.2014.9014.9014.900.34%14,132
Oct 30, 202514.3515.1514.0514.8514.854.21%15,815
Oct 29, 202513.9514.4013.7514.2514.253.26%15,112
Oct 28, 202514.3014.3013.8013.8013.80-1.43%1,168
Oct 27, 202514.1014.1014.0014.0014.00-1,156
Oct 24, 202514.4014.4013.7514.0014.00-0.71%2,436
Oct 23, 202513.8514.3513.8514.1014.101.44%1,113
Oct 22, 202513.9014.0513.8513.9013.90-1.07%556
Oct 21, 202514.0514.3013.8014.0514.05-2.09%1,964
Oct 20, 202514.0014.3514.0014.3514.351.41%1,462
Oct 17, 202514.3514.6514.1514.1514.15-2.41%2,482
Oct 16, 202514.4514.7514.4514.5014.50-2.03%2,036
Oct 15, 202514.9014.9014.8014.8014.80-0.67%2,112
Oct 14, 202515.4015.4014.5514.9014.90-2.30%5,714
Oct 13, 202514.8015.4514.8015.2515.250.66%5,740
Oct 10, 202515.2515.2515.1515.1515.15-0.66%2,668
Oct 9, 202515.2015.4515.1015.2515.25-1.29%2,406
Oct 8, 202515.5015.5015.1515.4515.45-0.32%4,562
Oct 7, 202515.7515.7515.1515.5015.501.31%2,469
Oct 6, 202515.4015.4015.2015.3015.30-0.65%1,553
Oct 3, 202515.7015.7015.1515.4015.40-4,025
Oct 2, 202515.7515.8015.2515.4015.40-7,768
Oct 1, 202515.8015.8015.4015.4015.40-2.53%7,761
Sep 30, 202515.7515.8515.5015.8015.800.96%9,337
Sep 29, 202515.4515.8015.1515.6515.651.29%6,901
Sep 26, 202515.0515.5515.0515.4515.452.66%6,658
Sep 25, 202515.4015.7514.7515.0515.05-4.44%13,339
Sep 24, 202514.7515.7514.7515.7515.755.70%5,732
Sep 23, 202514.8515.0014.7514.9014.900.68%3,411
Sep 22, 202515.0015.0014.3014.8014.80-1.00%2,443
Sep 19, 202515.0015.0014.9014.9514.95-0.33%2,341
Sep 18, 202514.9515.0014.7515.0015.000.33%4,168
Sep 17, 202514.9014.9514.6514.9514.951.70%3,698
Sep 16, 202514.9014.9014.2514.7014.70-1.01%5,830
Sep 15, 202514.7014.9014.7014.8514.850.68%5,908
Sep 12, 202514.6014.7514.5514.7514.75-6,610
Sep 11, 202514.2514.7514.2514.7514.750.68%4,216
Sep 10, 202514.5014.6514.4014.6514.651.03%3,973
Sep 9, 202514.7014.7014.3014.5014.501.40%8,237
Sep 8, 202514.4514.4514.2014.3014.300.70%1,248
Sep 5, 202514.1514.2013.8514.2014.20-468
Sep 4, 202514.2014.2013.9014.2014.200.71%976
Sep 3, 202514.2514.2513.9514.1014.100.71%391
Sep 2, 202514.2514.2514.0014.0014.00-0.71%552
Sep 1, 202513.9514.3013.9514.1014.100.36%4,105
Aug 29, 202514.1514.1513.9514.0514.05-0.35%2,194
Aug 28, 202514.3014.3014.1014.1014.10-1.05%1,966
Aug 27, 202514.3014.3014.1514.2514.250.71%271
Aug 26, 202514.1514.2514.1514.1514.150.35%387
Aug 25, 202514.3014.3013.8014.1014.10-0.35%5,427
Aug 22, 202514.1014.1513.9014.1514.15-2,376
Aug 21, 202514.1514.1514.1514.1514.15-250
Aug 20, 202514.2014.2013.8514.1514.15-1,231
Aug 19, 202514.1014.2014.1014.1514.150.35%2,026
Aug 18, 202514.0014.1513.7014.1014.101.08%1,351
Aug 14, 202513.6014.1513.6013.9513.95-1.41%1,752
Aug 13, 202513.7514.1513.7014.1514.153.28%1,682
Aug 12, 202513.7514.2513.7013.7013.70-1.44%2,473
Aug 11, 202514.1014.2013.8013.9013.900.36%1,215
Aug 8, 202514.2514.2513.8513.8513.85-1.77%340
Aug 7, 202514.0014.1014.0014.1014.100.36%1,509
Aug 6, 202514.2514.2514.0514.0514.05-1.40%654
Aug 5, 202514.0014.2513.8514.2514.251.79%2,278
Aug 4, 202513.9514.0513.8014.0014.000.36%714
Aug 1, 202513.9014.1513.7513.9513.95-1.41%1,711
Jul 31, 202514.2014.2013.8014.1514.15-0.35%1,418
Jul 30, 202514.3014.3014.0014.2014.200.35%2,882
Jul 29, 202514.2014.2513.9014.1514.15-1.05%1,133
Jul 28, 202514.5014.5013.9014.3014.300.35%3,767
Jul 25, 202514.2514.2514.0514.2514.25-1,271
Jul 24, 202514.0014.2514.0014.2514.251.79%2,593
Jul 23, 202514.3014.3014.0014.0014.00-1.41%3,370
Jul 22, 202514.2014.4014.1014.2014.20-2,269
Jul 21, 202514.1514.2514.0014.2014.200.71%2,023
Jul 18, 202514.1514.2013.6514.1014.101.44%4,626