Skip to main content
Somec S.p.A. (BIT:SOM)
Italy flag Italy · Delayed Price · Currency is EUR
17.95
-0.35 (-1.91%)
At close: Apr 28, 2026

Somec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.3018.3017.9018.1018.10-1.09%14,081
Apr 27, 202617.2018.3017.2018.3018.307.02%11,369
Apr 24, 202616.7517.2016.4517.1017.101.79%10,655
Apr 23, 202617.6017.8516.8016.8016.80-2.33%9,539
Apr 22, 202616.6518.3016.6517.2017.201.78%39,778
Apr 21, 202616.1517.0016.1016.9016.903.68%18,111
Apr 20, 202615.4516.3015.3516.3016.303.16%14,921
Apr 17, 202615.1015.8015.1015.8015.802.60%7,002
Apr 16, 202614.9516.0014.9015.4015.405.48%34,386
Apr 15, 202614.0014.7014.0014.6014.604.29%13,577
Apr 14, 202613.8514.0013.6014.0014.001.45%2,528
Apr 13, 202613.3013.8013.3013.8013.801.47%3,024
Apr 10, 202613.8514.2513.6013.6013.60-1.09%3,299
Apr 9, 202613.7513.7513.4013.7513.75-1,463
Apr 8, 202613.9013.9013.4013.7513.753.00%5,060
Apr 7, 202613.3013.4012.7513.3513.353.09%5,138
Apr 2, 202613.0513.4012.9512.9512.95-1.52%1,855
Apr 1, 202613.1513.4013.1513.1513.151.54%3,607
Mar 31, 202612.7013.1012.4512.9512.951.17%3,781
Mar 30, 202613.0013.0012.6012.8012.80-1.92%2,148
Mar 27, 202613.4013.4013.0513.0513.05-1.14%4,395
Mar 26, 202613.9013.9013.2013.2013.20-3.65%3,259
Mar 25, 202612.9013.7512.9013.7013.707.45%7,403
Mar 24, 202612.4013.1512.4012.7512.752.82%5,738
Mar 23, 202612.8012.8012.2012.4012.40-3.88%4,396
Mar 20, 202613.1013.1012.8012.9012.90-1.53%2,423
Mar 19, 202613.9013.9013.1013.1013.10-3.68%9,231
Mar 18, 202613.2513.6013.0013.6013.604.62%8,749
Mar 17, 202613.0513.1513.0013.0013.00-0.38%7,814
Mar 16, 202613.7013.9013.0513.0513.05-4.74%3,934
Mar 13, 202613.8013.9513.7013.7013.70-1.44%3,224
Mar 12, 202614.3014.4513.6013.9013.90-4.47%6,409
Mar 11, 202614.5014.5514.2014.5514.550.34%4,445
Mar 10, 202614.4514.8014.4514.5014.50-1.36%3,240
Mar 9, 202614.6514.8514.4514.7014.70-2.00%1,715
Mar 6, 202614.7515.0014.6015.0015.001.01%4,148
Mar 5, 202615.1515.3014.8514.8514.85-1.66%2,273
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