Somec S.p.A. SOM
MIL · Italy · Consumer Durables
€21.80-0.80 (-3.54%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €21.80 | -3.54% | €22.80 | €22.80 | €21.90 | 4.84K |
| 2026-09-30 | €22.60 | +2.26% | €22.20 | €22.90 | €22.10 | 17.89K |
| 2026-09-29 | €22.10 | +1.38% | €22.00 | €22.20 | €21.70 | 6.35K |
| 2026-09-28 | €21.80 | -1.36% | €22.20 | €22.40 | €21.60 | 6.82K |
| 2026-09-25 | €22.10 | +0.45% | €22.00 | €22.60 | €21.90 | 9.80K |
| 2026-09-24 | €22.00 | +1.85% | €21.60 | €22.60 | €21.60 | 26.28K |
| 2026-09-23 | €21.60 | -1.37% | €21.90 | €21.90 | €21.30 | 7.32K |
| 2026-09-22 | €21.90 | +3.30% | €21.40 | €22.00 | €21.20 | 34.15K |
| 2026-09-21 | €21.20 | -4.50% | €22.10 | €22.50 | €21.00 | 18.77K |
| 2026-09-18 | €22.20 | +0.45% | €22.10 | €22.90 | €22.00 | 12.22K |
| 2026-09-17 | €22.10 | +3.27% | €21.50 | €22.20 | €21.50 | 6.25K |
| 2026-09-16 | €21.40 | +2.39% | €21.00 | €22.30 | €20.90 | 17.50K |
| 2026-09-15 | €20.90 | -1.88% | €21.40 | €21.40 | €20.40 | 10.59K |
| 2026-09-14 | €21.30 | -0.47% | €21.80 | €21.80 | €21.00 | 4.31K |
| 2026-09-11 | €21.40 | -2.73% | €22.30 | €22.30 | €21.40 | 3.67K |
| 2026-09-10 | €22.00 | +0.46% | €22.20 | €22.40 | €21.90 | 4.59K |
| 2026-09-09 | €21.90 | -2.23% | €22.60 | €22.70 | €21.70 | 6.85K |
| 2026-09-08 | €22.40 | +1.82% | €23.20 | €23.60 | €22.30 | 15.34K |
| 2026-09-07 | €22.00 | +3.29% | €21.40 | €22.20 | €21.40 | 11.08K |
| 2026-09-04 | €21.30 | +0.47% | €21.60 | €21.80 | €21.10 | 3.41K |
| 2026-09-03 | €21.20 | 0.00% | €21.00 | €21.60 | €21.00 | 4.77K |
| 2026-09-02 | €21.20 | +0.95% | €21.00 | €21.40 | €20.80 | 4.57K |
| 2026-09-01 | €21.00 | -1.41% | €21.30 | €21.40 | €20.80 | 6.48K |
| 2026-08-31 | €21.30 | 0.00% | €20.80 | €21.60 | €20.70 | 7.42K |
| 2026-08-28 | €21.30 | +3.40% | €20.70 | €21.30 | €20.70 | 3.91K |
| 2026-08-27 | €20.60 | 0.00% | €21.30 | €21.30 | €20.60 | 3.24K |
| 2026-08-26 | €20.60 | -2.83% | €21.50 | €21.50 | €20.40 | 11.68K |
| 2026-08-25 | €21.20 | +4.43% | €20.40 | €21.70 | €20.40 | 11.88K |
| 2026-08-24 | €20.30 | +1.00% | €20.20 | €20.70 | €20.10 | 4.86K |
| 2026-08-21 | €20.10 | -0.99% | €20.30 | €20.50 | €20.00 | 10.55K |
| 2026-08-20 | €20.30 | 0.00% | €20.30 | €20.50 | €20.20 | 1.83K |
| 2026-08-19 | €20.30 | -0.98% | €20.20 | €20.90 | €20.20 | 7.64K |
| 2026-08-18 | €20.50 | -2.38% | €21.20 | €21.40 | €20.50 | 12.85K |
| 2026-08-17 | €21.00 | -1.87% | €21.10 | €21.60 | €20.90 | 7.35K |
| 2026-08-14 | €21.40 | -2.28% | €21.80 | €21.90 | €21.40 | 3.89K |
| 2026-08-13 | €21.90 | +1.39% | €21.40 | €22.10 | €21.40 | 9.38K |
| 2026-08-12 | €21.60 | +0.47% | €21.50 | €22.10 | €21.30 | 13.34K |
| 2026-08-11 | €21.50 | -4.02% | €22.50 | €23.00 | €21.40 | 23.44K |
| 2026-08-10 | €22.40 | -0.44% | €22.50 | €22.80 | €21.70 | 24.24K |
| 2026-08-07 | €22.50 | -1.32% | €22.80 | €22.80 | €22.40 | 5.48K |
| 2026-08-06 | €22.80 | -0.87% | €23.10 | €23.20 | €22.80 | 4.50K |
| 2026-08-05 | €23.00 | -1.71% | €22.40 | €23.50 | €22.40 | 1.85K |
| 2026-08-04 | €23.40 | +0.86% | €23.70 | €23.70 | €23.00 | 7.03K |
| 2026-08-03 | €23.20 | +2.20% | €22.70 | €23.40 | €22.50 | 11.17K |
| 2026-07-31 | €22.70 | -0.87% | €23.30 | €23.50 | €22.70 | 6.82K |
| 2026-07-30 | €22.90 | -0.43% | €23.00 | €23.80 | €22.90 | 6.05K |
| 2026-07-29 | €23.00 | -2.54% | €23.40 | €23.70 | €22.90 | 5.06K |
| 2026-07-28 | €23.60 | +0.43% | €23.50 | €24.00 | €23.20 | 7.44K |
| 2026-07-27 | €23.50 | -2.89% | €24.20 | €24.40 | €23.20 | 19.61K |
| 2026-07-24 | €24.20 | -0.41% | €24.00 | €24.70 | €23.30 | 17.71K |
| 2026-07-23 | €24.30 | -0.41% | €24.10 | €24.60 | €23.80 | 9.48K |
| 2026-07-22 | €24.40 | +1.24% | €24.50 | €24.60 | €24.00 | 6.54K |
| 2026-07-21 | €24.10 | -1.23% | €23.90 | €24.70 | €23.70 | 19.36K |
| 2026-07-20 | €24.40 | -5.06% | €25.20 | €26.20 | €23.60 | 26.01K |
| 2026-07-17 | €25.70 | +0.39% | €25.80 | €25.90 | €25.20 | 11.00K |
| 2026-07-16 | €25.60 | -1.16% | €25.60 | €26.10 | €25.00 | 28.39K |
| 2026-07-15 | €25.90 | -1.89% | €26.00 | €26.30 | €25.30 | 13.18K |
| 2026-07-14 | €26.40 | -1.86% | €26.60 | €26.60 | €26.00 | 8.82K |
| 2026-07-13 | €26.90 | -1.10% | €27.20 | €27.20 | €26.30 | 8.65K |
| 2026-07-10 | €27.20 | +4.21% | €25.70 | €27.40 | €25.70 | 25.99K |
| 2026-07-09 | €26.10 | -5.09% | €26.60 | €27.40 | €25.70 | 15.99K |
| 2026-07-08 | €27.50 | +1.85% | €26.80 | €27.50 | €26.20 | 16.08K |
| 2026-07-07 | €27.00 | +1.89% | €26.70 | €27.00 | €26.10 | 12.34K |
| 2026-07-06 | €26.50 | -2.21% | €27.10 | €27.80 | €25.70 | 20.83K |
| 2026-07-03 | €27.10 | +5.86% | €25.20 | €27.10 | €25.20 | 28.47K |
| 2026-07-02 | €25.60 | +7.11% | €23.80 | €25.60 | €23.40 | 19.53K |
| 2026-07-01 | €23.90 | +3.02% | €23.20 | €23.90 | €23.10 | 11.57K |
| 2026-06-30 | €23.20 | -2.11% | €23.80 | €23.90 | €22.80 | 5.45K |
| 2026-06-29 | €23.70 | +1.72% | €23.30 | €23.80 | €23.30 | 12.78K |
| 2026-06-26 | €23.30 | +1.75% | €22.90 | €23.40 | €22.80 | 8.68K |
| 2026-06-25 | €22.90 | +4.09% | €22.50 | €23.40 | €22.50 | 21.10K |
| 2026-06-24 | €22.00 | +0.46% | €22.30 | €23.00 | €21.20 | 25.75K |
| 2026-06-23 | €21.90 | -4.78% | €23.00 | €23.00 | €21.40 | 26.55K |
| 2026-06-22 | €23.00 | 0.00% | €23.10 | €23.70 | €22.80 | 15.77K |
| 2026-06-19 | €23.00 | +2.68% | €22.50 | €23.40 | €22.50 | 25.45K |
| 2026-06-18 | €22.40 | +2.28% | €22.30 | €23.10 | €22.00 | 34.70K |
| 2026-06-17 | €21.90 | +4.29% | €21.40 | €22.00 | €21.00 | 21.81K |
| 2026-06-16 | €21.00 | +6.06% | €19.40 | €21.30 | €19.10 | 35.77K |
| 2026-06-15 | €19.80 | +4.21% | €19.00 | €19.80 | €19.00 | 13.53K |
| 2026-06-12 | €19.00 | +1.06% | €18.95 | €19.00 | €18.70 | 5.60K |
| 2026-06-11 | €18.80 | -1.05% | €18.95 | €18.95 | €18.60 | 8.30K |
| 2026-06-10 | €19.00 | +2.43% | €18.70 | €19.00 | €18.65 | 11.49K |
| 2026-06-09 | €18.55 | +2.49% | €17.95 | €18.60 | €17.95 | 6.73K |
| 2026-06-08 | €18.10 | +1.69% | €17.80 | €18.40 | €17.00 | 9.07K |
| 2026-06-05 | €17.80 | -2.47% | €18.25 | €18.40 | €17.80 | 4.25K |
| 2026-06-04 | €18.25 | -1.08% | €18.60 | €18.70 | €17.75 | 5.94K |
| 2026-06-03 | €18.45 | +2.50% | €18.05 | €18.50 | €18.05 | 4.10K |
| 2026-06-02 | €18.00 | -1.10% | €18.60 | €18.65 | €17.50 | 10.26K |
| 2026-06-01 | €18.20 | -0.27% | €18.35 | €18.85 | €18.15 | 8.23K |
| 2026-05-29 | €18.25 | -0.82% | €18.40 | €18.70 | €18.25 | 5.97K |