Skip to main content
Somec S.p.A. (BIT:SOM)
Italy flag Italy · Delayed Price · Currency is EUR
14.95
+0.10 (0.67%)
Last updated: Mar 6, 2026, 10:22 AM CET

Somec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202615.1515.3015.1015.10--285
Mar 4, 202614.7515.1514.7015.1015.10-2,451
Mar 3, 202615.4015.4014.7015.1015.10-1.95%10,192
Mar 2, 202615.0015.4015.0015.4015.40-0.32%8,826
Feb 27, 202615.5516.0015.4015.4515.45-0.64%16,608
Feb 26, 202615.7015.7015.3515.5515.55-0.96%6,208
Feb 25, 202615.7015.7015.4015.7015.70-7,056
Feb 24, 202615.1515.7515.0015.7015.705.37%20,963
Feb 23, 202614.9015.4014.6514.9014.90-28,711
Feb 20, 202614.8014.9014.6514.9014.90-6,686
Feb 19, 202614.7014.9014.7014.9014.902.05%13,298
Feb 18, 202614.4514.7514.3014.6014.603.55%13,304
Feb 17, 202613.8014.1013.7014.1014.100.71%2,171
Feb 16, 202614.2014.3514.0014.0014.00-1.41%3,726
Feb 13, 202614.1514.4514.1514.2014.201.43%3,822
Feb 12, 202614.2014.7014.0014.0014.00-0.36%18,532
Feb 11, 202613.9014.0513.7514.0514.052.55%14,686
Feb 10, 202614.0014.0013.5513.7013.701.48%26,085
Feb 9, 202613.6013.7513.3513.5013.50-10,474
Feb 6, 202614.0014.0013.3513.5013.50-0.74%9,571
Feb 5, 202613.9014.0013.6013.6013.60-2.16%3,245
Feb 4, 202614.2014.2013.8013.9013.90-0.71%4,663
Feb 3, 202614.4014.4013.8014.0014.000.72%3,637
Feb 2, 202614.0014.4513.8513.9013.900.36%6,369
Jan 30, 202614.4514.4513.6513.8513.850.36%676
Jan 29, 202613.9013.9013.7013.8013.80-1.08%5,832
Jan 28, 202614.0014.1513.9013.9513.95-1.41%2,758
Jan 27, 202614.0514.1514.0514.1514.15-494
Jan 26, 202614.4014.4514.0514.1514.15-2.08%2,842
Jan 23, 202614.5514.6014.3014.4514.450.35%2,284
Jan 22, 202614.5514.6514.3014.4014.40-1,463
Jan 21, 202614.4514.6514.4014.4014.40-0.35%2,000
Jan 20, 202614.4014.7014.4014.4514.45-1,390
Jan 19, 202614.7514.7514.4514.4514.45-1.37%786
Jan 16, 202614.2014.7014.2014.6514.650.34%8,723
Jan 15, 202614.6514.6514.4014.6014.601.39%1,948
Jan 14, 202614.7514.7514.3014.4014.40-0.35%3,946
Jan 13, 202614.9014.9513.7014.4514.45-3.34%12,708
Jan 12, 202614.9514.9514.6514.9514.950.34%2,841
Jan 9, 202614.6514.9014.6514.9014.900.34%2,811
Jan 8, 202614.5514.9014.5514.8514.851.37%4,698
Jan 7, 202614.6014.8514.6014.6514.65-2,954
Jan 6, 202614.6014.8514.6014.6514.65-1.68%3,895
Jan 5, 202614.6014.9014.5014.9014.902.05%3,583
Jan 2, 202614.9014.9014.5514.6014.60-1.68%346
Dec 30, 202514.7514.8514.4514.8514.852.41%2,287
Dec 29, 202514.6514.8014.5014.5014.50-2.68%3,686
Dec 23, 202514.9514.9514.7014.9014.900.68%2,881
Dec 22, 202514.8014.9014.6514.8014.80-2,463
Dec 19, 202514.8014.8514.5514.8014.801.37%222
Dec 18, 202514.7514.7514.5014.6014.601.04%1,757
Dec 17, 202515.0015.0014.3514.4514.45-3.67%7,146
Dec 16, 202514.9015.0014.7515.0015.000.33%13,352
Dec 15, 202514.7015.0014.5014.9514.953.10%12,179
Dec 12, 202514.6014.6014.3514.5014.501.40%4,203
Dec 11, 202514.4514.5014.3014.3014.30-0.35%842
Dec 10, 202514.2514.4014.0014.3514.351.41%6,141
Dec 9, 202514.0514.2514.0514.1514.150.71%5,626
Dec 8, 202514.4014.4014.0514.0514.05-0.71%296
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