Seco S.p.A. (7GV.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:16AM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 June 2022 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
| 23 June 2022 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| 22 June 2022 | - | - | - | - | - | - |
| 21 June 2022 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 20 June 2022 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - |
| 17 June 2022 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
| 16 June 2022 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
| 15 June 2022 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
| 14 June 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 13 June 2022 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 10 June 2022 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| 09 June 2022 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - |
| 08 June 2022 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| 07 June 2022 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
| 06 June 2022 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
| 03 June 2022 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| 02 June 2022 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 01 June 2022 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
| 31 May 2022 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
| 30 May 2022 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
| 27 May 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 26 May 2022 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| 25 May 2022 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| 24 May 2022 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 23 May 2022 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 20 May 2022 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 19 May 2022 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 18 May 2022 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 17 May 2022 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| 16 May 2022 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| 13 May 2022 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| 12 May 2022 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| 11 May 2022 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| 10 May 2022 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| 09 May 2022 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| 06 May 2022 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| 05 May 2022 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| 04 May 2022 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| 03 May 2022 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| 02 May 2022 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
| 29 Apr 2022 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
| 28 Apr 2022 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| 27 Apr 2022 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| 26 Apr 2022 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 25 Apr 2022 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| 22 Apr 2022 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| 21 Apr 2022 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
| 20 Apr 2022 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
| 19 Apr 2022 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| 14 Apr 2022 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
| 13 Apr 2022 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
| 12 Apr 2022 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
| 11 Apr 2022 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
| 08 Apr 2022 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| 07 Apr 2022 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| 06 Apr 2022 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| 05 Apr 2022 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 20 |
| 04 Apr 2022 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| 01 Apr 2022 | 5.64 | 5.96 | 5.64 | 5.96 | 5.96 | 10 |
| 31 Mar 2022 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - |
| 30 Mar 2022 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| 29 Mar 2022 | 6.23 | 6.44 | 6.23 | 6.44 | 6.44 | 10 |
| 28 Mar 2022 | 6.10 | 6.43 | 6.10 | 6.43 | 6.43 | 1,171 |
| 25 Mar 2022 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - |
| 24 Mar 2022 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
| 23 Mar 2022 | 6.59 | 6.68 | 6.59 | 6.68 | 6.68 | 10 |
| 22 Mar 2022 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| 21 Mar 2022 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| 18 Mar 2022 | 7.11 | 7.11 | 6.89 | 6.89 | 6.89 | 1,436 |
| 17 Mar 2022 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| 16 Mar 2022 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| 15 Mar 2022 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
| 14 Mar 2022 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
| 11 Mar 2022 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - |
| 10 Mar 2022 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
| 09 Mar 2022 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| 08 Mar 2022 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
| 07 Mar 2022 | 5.90 | 6.29 | 5.90 | 6.29 | 6.29 | 477 |
| 04 Mar 2022 | 6.68 | 6.68 | 6.51 | 6.51 | 6.51 | 1,000 |
| 03 Mar 2022 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| 02 Mar 2022 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| 01 Mar 2022 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| 28 Feb 2022 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| 25 Feb 2022 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 24 Feb 2022 | 6.43 | 6.53 | 6.43 | 6.53 | 6.53 | 20 |
| 23 Feb 2022 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| 22 Feb 2022 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
| 21 Feb 2022 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
| 18 Feb 2022 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| 17 Feb 2022 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| 16 Feb 2022 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| 15 Feb 2022 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
| 14 Feb 2022 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
| 11 Feb 2022 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| 10 Feb 2022 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
| 09 Feb 2022 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - |
| 08 Feb 2022 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - |
| 07 Feb 2022 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - |
| 04 Feb 2022 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 10 |
| 03 Feb 2022 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
