SECO S.p.A.(DE:7GV)
€4.76+0.10 (+13.48%)
DE:7GV
SECO S.p.A. historical prices
€4.76
At close:+0.10 (+13.48%)
SECO S.p.A. (7GV) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 4.50 | 4.76 | 4.50 | 4.76 | 4.76 | +13.48% | 0 | 0.00 |
| Nov 09, 2026 | 4.00 | 4.66 | 4.00 | 4.66 | 4.66 | +11.10% | 265 | 2.95 |
| Nov 06, 2026 | 4.02 | 4.22 | 4.02 | 4.19 | 4.19 | -5.84% | 0 | 0.00 |
| Nov 05, 2026 | 4.09 | 4.45 | 4.09 | 4.45 | 4.45 | +0.68% | 0 | 0.00 |
| Nov 04, 2026 | 4.47 | 4.68 | 4.42 | 4.42 | 4.42 | -5.25% | 0 | 0.00 |
| Nov 03, 2026 | 4.25 | 4.67 | 4.25 | 4.67 | 4.67 | +3.67% | 0 | 0.00 |
| Nov 02, 2026 | 4.25 | 4.63 | 4.25 | 4.50 | 4.50 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 4.46 | 4.54 | 4.46 | 4.50 | 4.50 | -4.46% | 0 | 0.00 |
| Oct 29, 2026 | 4.31 | 4.71 | 4.31 | 4.71 | 4.71 | +3.18% | 0 | 0.00 |
| Oct 28, 2026 | 4.28 | 4.57 | 4.28 | 4.57 | 4.57 | +2.93% | 0 | 0.00 |
| Oct 27, 2026 | 4.10 | 4.44 | 4.10 | 4.44 | 4.44 | +2.78% | 0 | 0.00 |
| Oct 26, 2026 | 3.91 | 4.32 | 3.91 | 4.32 | 4.32 | +7.07% | 0 | 0.00 |
| Oct 23, 2026 | 3.94 | 4.11 | 3.94 | 4.03 | 4.03 | -3.01% | 0 | 0.00 |
| Oct 22, 2026 | 4.06 | 4.16 | 4.06 | 4.16 | 4.16 | -1.42% | 0 | 0.00 |
| Oct 21, 2026 | 4.00 | 4.22 | 4.00 | 4.22 | 4.22 | +0.84% | 0 | 0.00 |
| Oct 20, 2026 | 4.14 | 4.27 | 4.14 | 4.18 | 4.18 | -4.24% | 0 | 0.00 |
| Oct 19, 2026 | 4.12 | 4.37 | 4.12 | 4.37 | 4.37 | -0.34% | 0 | 0.00 |
| Oct 16, 2026 | 4.04 | 4.38 | 4.04 | 4.38 | 4.38 | +2.10% | 0 | 0.00 |
| Oct 15, 2026 | 4.19 | 4.29 | 4.19 | 4.29 | 4.29 | -4.35% | 0 | 0.00 |
| Oct 14, 2026 | 4.04 | 4.49 | 4.04 | 4.49 | 4.49 | +6.91% | 0 | 0.00 |
| Oct 13, 2026 | 4.09 | 4.21 | 4.09 | 4.20 | 4.20 | -1.87% | 0 | 0.00 |
| Oct 12, 2026 | 4.10 | 4.31 | 4.10 | 4.28 | 4.28 | -3.61% | 0 | 0.00 |
| Oct 09, 2026 | 3.99 | 4.44 | 3.99 | 4.44 | 4.44 | +3.50% | 0 | 0.00 |
| Oct 08, 2026 | 4.24 | 4.38 | 4.24 | 4.29 | 4.29 | -3.92% | 0 | 0.00 |
| Oct 07, 2026 | 4.56 | 4.56 | 4.46 | 4.46 | 4.46 | -2.94% | 0 | 0.00 |
| Oct 06, 2026 | 4.28 | 4.60 | 4.28 | 4.60 | 4.60 | +3.37% | 0 | 0.00 |
| Oct 05, 2026 | 4.26 | 4.50 | 4.26 | 4.45 | 4.45 | -0.34% | 0 | 0.00 |
| Oct 02, 2026 | 4.34 | 4.52 | 4.34 | 4.46 | 4.46 | -2.83% | 0 | 0.00 |
| Oct 01, 2026 | 4.50 | 4.65 | 4.50 | 4.59 | 4.59 | -3.06% | 0 | 0.00 |
| Sep 30, 2026 | 4.35 | 4.74 | 4.35 | 4.74 | 4.74 | +3.61% | 0 | 0.00 |
| Sep 29, 2026 | 4.22 | 4.63 | 4.22 | 4.57 | 4.57 | +2.24% | 0 | 0.00 |
| Sep 28, 2026 | 4.93 | 4.93 | 4.37 | 4.47 | 4.47 | 0.00% | 448 | 5.42 |
| Sep 25, 2026 | 4.16 | 4.47 | 4.16 | 4.47 | 4.47 | +2.88% | 1,579 | 27.45 |
| Sep 24, 2026 | 4.16 | 4.35 | 4.16 | 4.35 | 4.35 | -0.34% | 0 | 0.00 |
| Sep 23, 2026 | 4.18 | 4.42 | 4.18 | 4.36 | 4.36 | -0.34% | 0 | 0.00 |
| Sep 22, 2026 | 4.22 | 4.41 | 4.22 | 4.38 | 4.38 | +0.57% | 0 | 0.00 |
| Sep 21, 2026 | 4.05 | 4.35 | 4.05 | 4.35 | 4.35 | +2.72% | 0 | 0.00 |
| Sep 18, 2026 | 4.04 | 4.27 | 4.04 | 4.24 | 4.24 | +0.83% | 0 | 0.00 |
| Sep 17, 2026 | 3.86 | 4.20 | 3.86 | 4.20 | 4.20 | +3.70% | 0 | 0.00 |
| Sep 16, 2026 | 3.89 | 4.09 | 3.89 | 4.05 | 4.05 | -1.10% | 0 | 0.00 |
| Sep 15, 2026 | 3.98 | 4.14 | 3.98 | 4.10 | 4.10 | +2.76% | 0 | 0.00 |
| Sep 14, 2026 | 4.33 | 4.33 | 3.99 | 3.99 | 3.99 | -7.11% | 100 | 0.73 |
| Sep 11, 2026 | 4.16 | 4.30 | 4.16 | 4.29 | 4.29 | +3.25% | 19 | 0.14 |
| Sep 10, 2026 | 3.97 | 4.16 | 3.97 | 4.16 | 4.16 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 3.92 | 4.16 | 3.92 | 4.16 | 4.16 | +4.01% | 1,644 | 5.87 |
| Sep 08, 2026 | 3.44 | 4.00 | 3.44 | 4.00 | 4.00 | +13.01% | 185 | 0.64 |
| Sep 07, 2026 | 3.13 | 3.54 | 3.13 | 3.54 | 3.54 | +10.99% | 0 | 0.00 |
| Sep 04, 2026 | 3.14 | 3.26 | 3.14 | 3.19 | 3.19 | -1.70% | 1,122 | 4.16 |
| Sep 03, 2026 | 3.48 | 3.57 | 3.24 | 3.24 | 3.24 | -10.00% | 0 | 0.00 |
| Sep 02, 2026 | 3.55 | 3.64 | 3.55 | 3.60 | 3.60 | -2.96% | 554 | 1.97 |
