Want to see IT:IOT full AI Analyst Report?
SECO S.p.A. (IOT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.66 | 4.70 | 4.43 | 4.51 | 4.51 | -4.85% | 350,392 | 1.08 |
| Oct 29, 2026 | 4.59 | 4.80 | 4.58 | 4.74 | 4.74 | +3.49% | 370,096 | 1.15 |
| Oct 28, 2026 | 4.60 | 4.66 | 4.54 | 4.58 | 4.58 | +0.66% | 301,744 | 0.95 |
| Oct 27, 2026 | 4.35 | 4.58 | 4.35 | 4.55 | 4.55 | +4.48% | 435,216 | 1.38 |
| Oct 26, 2026 | 4.10 | 4.39 | 4.10 | 4.36 | 4.36 | +4.94% | 136,990 | 0.43 |
| Oct 23, 2026 | 4.16 | 4.24 | 4.05 | 4.15 | 4.15 | -0.84% | 183,400 | 0.57 |
| Oct 22, 2026 | 4.21 | 4.26 | 4.12 | 4.19 | 4.19 | -3.01% | 237,299 | 0.73 |
| Oct 21, 2026 | 4.23 | 4.32 | 4.23 | 4.32 | 4.32 | +1.53% | 70,130 | 0.22 |
| Oct 20, 2026 | 4.35 | 4.37 | 4.21 | 4.25 | 4.25 | -3.41% | 204,510 | 0.63 |
| Oct 19, 2026 | 4.32 | 4.46 | 4.31 | 4.40 | 4.40 | +0.57% | 222,711 | 0.69 |
| Oct 16, 2026 | 4.38 | 4.47 | 4.28 | 4.38 | 4.38 | +1.98% | 271,428 | 0.85 |
| Oct 15, 2026 | 4.31 | 4.43 | 4.25 | 4.29 | 4.29 | -3.60% | 351,975 | 1.12 |
| Oct 14, 2026 | 4.41 | 4.59 | 4.30 | 4.45 | 4.45 | +3.73% | 425,054 | 1.36 |
| Oct 13, 2026 | 4.35 | 4.36 | 4.22 | 4.29 | 4.29 | -1.15% | 165,381 | 0.52 |
| Oct 12, 2026 | 4.45 | 4.52 | 4.27 | 4.34 | 4.34 | -0.34% | 271,464 | 0.81 |
| Oct 09, 2026 | 4.32 | 4.54 | 4.30 | 4.36 | 4.36 | +2.71% | 428,890 | 1.30 |
| Oct 08, 2026 | 4.44 | 4.44 | 4.23 | 4.24 | 4.24 | -5.88% | 241,102 | 0.74 |
| Oct 07, 2026 | 4.62 | 4.65 | 4.46 | 4.51 | 4.51 | -4.05% | 230,995 | 0.71 |
| Oct 06, 2026 | 4.59 | 4.73 | 4.55 | 4.70 | 4.70 | +3.30% | 159,356 | 0.49 |
| Oct 05, 2026 | 4.51 | 4.60 | 4.47 | 4.55 | 4.55 | +0.44% | 131,678 | 0.41 |
| Oct 02, 2026 | 4.61 | 4.64 | 4.47 | 4.53 | 4.53 | -1.74% | 219,092 | 0.68 |
| Oct 01, 2026 | 4.81 | 4.82 | 4.57 | 4.61 | 4.61 | -3.56% | 412,352 | 1.30 |
| Sep 30, 2026 | 4.72 | 4.86 | 4.60 | 4.78 | 4.78 | +3.24% | 452,644 | 1.44 |
| Sep 29, 2026 | 4.56 | 4.71 | 4.52 | 4.63 | 4.63 | +3.12% | 384,096 | 1.22 |
| Sep 28, 2026 | 4.67 | 4.68 | 4.44 | 4.49 | 4.49 | -3.34% | 303,517 | 0.97 |
| Sep 25, 2026 | 4.37 | 4.64 | 4.37 | 4.64 | 4.64 | +4.98% | 531,143 | 1.74 |
| Sep 24, 2026 | 4.41 | 4.50 | 4.31 | 4.42 | 4.42 | +0.00% | 277,751 | 0.91 |
| Sep 23, 2026 | 4.48 | 4.51 | 4.33 | 4.42 | 4.42 | -0.56% | 300,124 | 0.99 |
| Sep 22, 2026 | 4.50 | 4.50 | 4.38 | 4.45 | 4.45 | -0.89% | 237,534 | 0.79 |
| Sep 21, 2026 | 4.33 | 4.49 | 4.33 | 4.49 | 4.49 | +4.18% | 422,900 | 1.43 |
| Sep 18, 2026 | 4.33 | 4.41 | 4.22 | 4.31 | 4.31 | +0.23% | 415,392 | 1.43 |
| Sep 17, 2026 | 4.17 | 4.33 | 4.16 | 4.30 | 4.30 | +4.63% | 458,391 | 1.60 |
| Sep 16, 2026 | 4.15 | 4.25 | 4.01 | 4.11 | 4.11 | -0.61% | 506,429 | 1.81 |
| Sep 15, 2026 | 4.23 | 4.35 | 4.11 | 4.13 | 4.13 | -2.25% | 571,579 | 2.09 |
| Sep 14, 2026 | 4.33 | 4.39 | 4.16 | 4.23 | 4.23 | -4.84% | 535,609 | 2.01 |
| Sep 11, 2026 | 4.28 | 4.44 | 4.16 | 4.44 | 4.44 | +4.10% | 610,184 | 2.33 |
| Sep 10, 2026 | 4.07 | 4.30 | 3.96 | 4.27 | 4.27 | +4.79% | 677,153 | 2.55 |
| Sep 09, 2026 | 3.97 | 4.29 | 3.86 | 4.07 | 4.07 | +1.37% | 1,592,877 | 6.50 |
| Sep 08, 2026 | 3.54 | 4.08 | 3.50 | 4.02 | 4.02 | +14.06% | 1,439,360 | 6.43 |
| Sep 07, 2026 | 3.35 | 3.55 | 3.32 | 3.52 | 3.52 | +9.83% | 876,274 | 4.15 |
| Sep 04, 2026 | 3.27 | 3.30 | 3.19 | 3.21 | 3.21 | -0.93% | 293,787 | 1.41 |
| Sep 03, 2026 | 3.54 | 3.62 | 3.16 | 3.24 | 3.24 | -9.64% | 755,710 | 3.80 |
| Sep 02, 2026 | 3.65 | 3.69 | 3.52 | 3.58 | 3.58 | -2.32% | 197,968 | 1.00 |
| Sep 01, 2026 | 3.85 | 3.85 | 3.67 | 3.67 | 3.67 | -3.55% | 135,811 | 0.69 |
| Aug 31, 2026 | 3.75 | 3.84 | 3.74 | 3.80 | 3.80 | +0.93% | 100,367 | 0.50 |
| Aug 28, 2026 | 3.85 | 3.85 | 3.70 | 3.77 | 3.77 | +0.13% | 171,031 | 0.83 |
| Aug 27, 2026 | 3.80 | 3.85 | 3.74 | 3.76 | 3.76 | -0.53% | 170,429 | 0.83 |
| Aug 26, 2026 | 3.75 | 3.87 | 3.71 | 3.78 | 3.78 | +2.44% | 320,447 | 1.58 |
| Aug 25, 2026 | 3.66 | 3.73 | 3.63 | 3.69 | 3.69 | +0.96% | 92,449 | 0.46 |
| Aug 24, 2026 | 3.86 | 3.90 | 3.57 | 3.66 | 3.66 | -2.66% | 346,096 | 1.74 |
