SECO S.p.A. IOT
MIL · Italy · Electronic Technology
€4.59-0.02 (-0.43%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | €4.61 | 0.00% | €4.61 | €4.64 | €4.54 | 52.04K |
| 2026-10-01 | €4.61 | -3.56% | €4.81 | €4.82 | €4.57 | 412.35K |
| 2026-09-30 | €4.78 | +3.24% | €4.72 | €4.86 | €4.60 | 452.64K |
| 2026-09-29 | €4.63 | +3.12% | €4.55 | €4.71 | €4.51 | 384.10K |
| 2026-09-28 | €4.49 | -3.34% | €4.67 | €4.68 | €4.44 | 303.52K |
| 2026-09-25 | €4.64 | +4.98% | €4.36 | €4.64 | €4.36 | 531.14K |
| 2026-09-24 | €4.42 | 0.00% | €4.41 | €4.49 | €4.30 | 277.75K |
| 2026-09-23 | €4.42 | -0.56% | €4.48 | €4.51 | €4.32 | 300.12K |
| 2026-09-22 | €4.45 | -0.89% | €4.50 | €4.50 | €4.38 | 237.53K |
| 2026-09-21 | €4.49 | +4.18% | €4.32 | €4.49 | €4.32 | 422.90K |
| 2026-09-18 | €4.30 | +0.23% | €4.33 | €4.41 | €4.22 | 415.39K |
| 2026-09-17 | €4.30 | +4.63% | €4.16 | €4.33 | €4.16 | 458.39K |
| 2026-09-16 | €4.11 | -0.61% | €4.15 | €4.24 | €4.01 | 506.43K |
| 2026-09-15 | €4.13 | -2.25% | €4.23 | €4.35 | €4.11 | 571.58K |
| 2026-09-14 | €4.22 | -4.84% | €4.33 | €4.39 | €4.16 | 535.61K |
| 2026-09-11 | €4.44 | +4.10% | €4.28 | €4.44 | €4.16 | 610.18K |
| 2026-09-10 | €4.26 | +4.79% | €4.07 | €4.30 | €3.96 | 677.15K |
| 2026-09-09 | €4.07 | +1.37% | €3.97 | €4.28 | €3.86 | 1.59M |
| 2026-09-08 | €4.01 | +14.06% | €3.54 | €4.08 | €3.50 | 1.44M |
| 2026-09-07 | €3.52 | +9.83% | €3.35 | €3.55 | €3.32 | 876.27K |
| 2026-09-04 | €3.20 | -0.93% | €3.27 | €3.30 | €3.18 | 293.79K |
| 2026-09-03 | €3.23 | -9.64% | €3.54 | €3.62 | €3.16 | 755.71K |
| 2026-09-02 | €3.58 | -2.32% | €3.65 | €3.68 | €3.52 | 197.97K |
| 2026-09-01 | €3.66 | -3.55% | €3.85 | €3.85 | €3.66 | 135.81K |
| 2026-08-31 | €3.80 | +0.93% | €3.74 | €3.84 | €3.74 | 100.37K |
| 2026-08-28 | €3.77 | +0.13% | €3.85 | €3.85 | €3.69 | 171.03K |
| 2026-08-27 | €3.76 | -0.53% | €3.80 | €3.85 | €3.74 | 170.43K |
| 2026-08-26 | €3.78 | +2.44% | €3.74 | €3.87 | €3.71 | 320.45K |
| 2026-08-25 | €3.69 | +0.96% | €3.65 | €3.72 | €3.63 | 92.45K |
| 2026-08-24 | €3.65 | -2.66% | €3.86 | €3.90 | €3.57 | 346.10K |
| 2026-08-21 | €3.76 | +6.37% | €3.53 | €3.76 | €3.50 | 401.26K |
| 2026-08-20 | €3.53 | -0.14% | €3.54 | €3.57 | €3.47 | 77.89K |
| 2026-08-19 | €3.54 | +3.67% | €3.44 | €3.62 | €3.38 | 375.65K |
| 2026-08-18 | €3.41 | -1.59% | €3.51 | €3.51 | €3.39 | 87.39K |
| 2026-08-17 | €3.46 | +1.46% | €3.46 | €3.53 | €3.45 | 134.60K |
| 2026-08-14 | €3.41 | +0.44% | €3.41 | €3.45 | €3.41 | 54.33K |
| 2026-08-13 | €3.40 | +0.29% | €3.40 | €3.44 | €3.39 | 65.55K |
| 2026-08-12 | €3.39 | -0.29% | €3.41 | €3.44 | €3.39 | 53.05K |
| 2026-08-11 | €3.40 | -1.59% | €3.53 | €3.53 | €3.40 | 79.20K |
| 2026-08-10 | €3.45 | -0.29% | €3.51 | €3.53 | €3.45 | 55.65K |
| 2026-08-07 | €3.46 | -0.29% | €3.56 | €3.56 | €3.46 | 71.31K |
| 2026-08-06 | €3.47 | -1.00% | €3.50 | €3.55 | €3.47 | 75.24K |
| 2026-08-05 | €3.51 | -0.85% | €3.58 | €3.63 | €3.51 | 170.08K |
| 2026-08-04 | €3.54 | +1.72% | €3.45 | €3.57 | €3.45 | 92.77K |
| 2026-08-03 | €3.48 | -0.14% | €3.52 | €3.61 | €3.42 | 119.69K |
| 2026-07-31 | €3.48 | -1.55% | €3.62 | €3.62 | €3.48 | 190.13K |
| 2026-07-30 | €3.54 | +3.36% | €3.44 | €3.60 | €3.42 | 170.24K |
| 2026-07-29 | €3.42 | -1.58% | €3.45 | €3.55 | €3.42 | 279.45K |
| 2026-07-28 | €3.48 | -2.38% | €3.57 | €3.60 | €3.42 | 364.71K |
| 2026-07-27 | €3.57 | +5.94% | €3.44 | €3.62 | €3.44 | 485.16K |
| 2026-07-24 | €3.37 | +1.82% | €3.33 | €3.44 | €3.29 | 131.76K |
| 2026-07-23 | €3.31 | -2.36% | €3.42 | €3.42 | €3.31 | 102.76K |
| 2026-07-22 | €3.38 | +3.83% | €3.26 | €3.41 | €3.25 | 113.48K |
| 2026-07-21 | €3.26 | -0.91% | €3.25 | €3.30 | €3.23 | 46.37K |
| 2026-07-20 | €3.29 | 0.00% | €3.29 | €3.30 | €3.20 | 165.59K |
| 2026-07-17 | €3.29 | -5.60% | €3.49 | €3.49 | €3.27 | 291.18K |
| 2026-07-16 | €3.48 | +4.19% | €3.38 | €3.54 | €3.38 | 642.23K |
| 2026-07-15 | €3.35 | +6.87% | €3.35 | €3.55 | €3.27 | 1.22M |
| 2026-07-14 | €3.13 | -0.79% | €3.12 | €3.16 | €3.08 | 101.18K |
| 2026-07-13 | €3.15 | -0.32% | €3.12 | €3.21 | €3.12 | 61.50K |
| 2026-07-10 | €3.16 | +1.44% | €3.08 | €3.21 | €3.08 | 118.05K |
| 2026-07-09 | €3.12 | +2.13% | €3.06 | €3.17 | €3.06 | 102.79K |
| 2026-07-08 | €3.06 | -2.71% | €3.15 | €3.16 | €3.06 | 90.02K |
| 2026-07-07 | €3.14 | +1.29% | €3.14 | €3.15 | €3.06 | 63.77K |
| 2026-07-06 | €3.10 | -0.96% | €3.19 | €3.20 | €3.07 | 199.19K |
| 2026-07-03 | €3.13 | +0.64% | €3.13 | €3.22 | €3.11 | 243.90K |
| 2026-07-02 | €3.11 | -6.89% | €3.36 | €3.36 | €3.11 | 326.63K |
| 2026-07-01 | €3.34 | +2.93% | €3.25 | €3.36 | €3.21 | 219.16K |
| 2026-06-30 | €3.24 | +0.46% | €3.23 | €3.29 | €3.22 | 98.38K |
| 2026-06-29 | €3.23 | +0.16% | €3.20 | €3.31 | €3.19 | 234.50K |
| 2026-06-26 | €3.22 | +3.04% | €3.05 | €3.23 | €3.05 | 203.85K |
| 2026-06-25 | €3.13 | +3.13% | €3.04 | €3.14 | €3.01 | 62.58K |
| 2026-06-24 | €3.04 | -1.14% | €3.12 | €3.12 | €3.01 | 68.83K |
| 2026-06-23 | €3.07 | -3.31% | €3.19 | €3.19 | €3.05 | 170.58K |
| 2026-06-22 | €3.17 | +4.27% | €3.08 | €3.24 | €3.07 | 207.72K |
| 2026-06-19 | €3.05 | -0.98% | €3.06 | €3.09 | €3.01 | 100.01K |
| 2026-06-18 | €3.08 | +0.16% | €3.07 | €3.13 | €3.06 | 105.86K |
| 2026-06-17 | €3.07 | -1.13% | €3.20 | €3.20 | €3.07 | 86.53K |
| 2026-06-16 | €3.11 | -2.05% | €3.17 | €3.26 | €3.09 | 326.37K |
| 2026-06-15 | €3.17 | +9.12% | €2.93 | €3.32 | €2.93 | 920.76K |
| 2026-06-12 | €2.90 | +3.94% | €2.85 | €3.00 | €2.81 | 314.00K |
| 2026-06-11 | €2.80 | +1.64% | €2.68 | €2.82 | €2.68 | 112.75K |
| 2026-06-10 | €2.75 | -0.90% | €2.77 | €2.83 | €2.74 | 69.65K |
| 2026-06-09 | €2.78 | -3.14% | €2.86 | €2.91 | €2.77 | 152.97K |
| 2026-06-08 | €2.87 | -0.69% | €2.88 | €2.92 | €2.82 | 109.23K |
| 2026-06-05 | €2.88 | -1.20% | €2.88 | €2.92 | €2.86 | 104.25K |
| 2026-06-04 | €2.92 | -0.17% | €2.93 | €2.97 | €2.87 | 152.09K |
| 2026-06-03 | €2.92 | -2.01% | €3.00 | €3.06 | €2.90 | 342.14K |
| 2026-06-02 | €2.98 | +8.55% | €2.71 | €2.98 | €2.71 | 415.86K |
| 2026-06-01 | €2.75 | +1.10% | €2.72 | €2.79 | €2.68 | 208.24K |