Seco S.p.A. (7GV.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:59AM CEST. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 3.2900 | 3.3150 | 3.2800 | 3.3150 | 3.3150 | 929 |
| 17 Apr 2024 | 3.2050 | 3.3000 | 3.2050 | 3.3000 | 3.3000 | - |
| 16 Apr 2024 | 3.1900 | 3.2450 | 3.1900 | 3.2300 | 3.2300 | 929 |
| 15 Apr 2024 | 3.3100 | 3.3450 | 3.2950 | 3.2950 | 3.2950 | - |
| 12 Apr 2024 | 3.3350 | 3.3600 | 3.3200 | 3.3200 | 3.3200 | - |
| 11 Apr 2024 | 3.2800 | 3.3200 | 3.2800 | 3.3150 | 3.3150 | - |
| 10 Apr 2024 | 3.3050 | 3.3400 | 3.3050 | 3.3200 | 3.3200 | - |
| 09 Apr 2024 | 3.3450 | 3.3700 | 3.3350 | 3.3350 | 3.3350 | - |
| 08 Apr 2024 | 3.4500 | 3.4500 | 3.4350 | 3.4350 | 3.4350 | - |
| 05 Apr 2024 | 3.3950 | 3.4400 | 3.3900 | 3.4400 | 3.4400 | - |
| 04 Apr 2024 | 3.4400 | 3.4400 | 3.4350 | 3.4350 | 3.4350 | - |
| 03 Apr 2024 | 3.5200 | 3.5200 | 3.4400 | 3.4400 | 3.4400 | - |
| 02 Apr 2024 | 3.6000 | 3.7000 | 3.5800 | 3.5800 | 3.5800 | 200 |
| 28 Mar 2024 | 3.5320 | 3.6360 | 3.5320 | 3.6360 | 3.6360 | - |
| 27 Mar 2024 | 3.3100 | 3.4800 | 3.3100 | 3.4800 | 3.4800 | - |
| 26 Mar 2024 | 3.3300 | 3.3900 | 3.3300 | 3.3380 | 3.3380 | - |
| 25 Mar 2024 | 3.4560 | 3.4920 | 3.4320 | 3.4320 | 3.4320 | - |
| 22 Mar 2024 | 3.6320 | 3.6320 | 3.4220 | 3.4220 | 3.4220 | - |
| 21 Mar 2024 | 3.5400 | 3.6980 | 3.5400 | 3.6980 | 3.6980 | - |
| 20 Mar 2024 | 3.3080 | 3.4620 | 3.3080 | 3.4620 | 3.4620 | - |
| 19 Mar 2024 | 3.3540 | 3.3800 | 3.3520 | 3.3520 | 3.3520 | - |
| 18 Mar 2024 | 3.3260 | 3.4540 | 3.3260 | 3.4540 | 3.4540 | - |
| 15 Mar 2024 | 3.3980 | 3.3980 | 3.3540 | 3.3540 | 3.3540 | - |
| 14 Mar 2024 | 3.4780 | 3.4900 | 3.3920 | 3.3920 | 3.3920 | - |
| 13 Mar 2024 | 3.4260 | 3.5400 | 3.4260 | 3.4960 | 3.4960 | - |
| 12 Mar 2024 | 3.2780 | 3.4320 | 3.2780 | 3.4320 | 3.4320 | - |
| 11 Mar 2024 | 3.3540 | 3.3700 | 3.2960 | 3.2960 | 3.2960 | - |
| 08 Mar 2024 | 3.3860 | 3.3880 | 3.3420 | 3.3880 | 3.3880 | - |
| 07 Mar 2024 | 3.3860 | 3.4040 | 3.3800 | 3.4040 | 3.4040 | - |
| 06 Mar 2024 | 3.3300 | 3.4360 | 3.3300 | 3.4360 | 3.4360 | - |
| 05 Mar 2024 | 3.5000 | 3.5000 | 3.3580 | 3.3580 | 3.3580 | - |
| 04 Mar 2024 | 3.4700 | 3.5900 | 3.4700 | 3.5700 | 3.5700 | - |
| 01 Mar 2024 | 3.4820 | 3.5340 | 3.4320 | 3.4320 | 3.4320 | - |
| 29 Feb 2024 | 3.6360 | 3.6360 | 3.5320 | 3.6260 | 3.6260 | - |
| 28 Feb 2024 | 3.6840 | 3.7160 | 3.6700 | 3.6700 | 3.6700 | - |
| 27 Feb 2024 | 3.6760 | 3.6840 | 3.5980 | 3.6840 | 3.6840 | - |
| 26 Feb 2024 | 3.3560 | 3.7020 | 3.3560 | 3.7020 | 3.7020 | - |
| 23 Feb 2024 | 3.2440 | 3.3540 | 3.2340 | 3.3540 | 3.3540 | - |
| 22 Feb 2024 | 3.0780 | 3.2240 | 3.0780 | 3.2240 | 3.2240 | - |
| 21 Feb 2024 | 3.0480 | 3.0700 | 3.0480 | 3.0660 | 3.0660 | - |
| 20 Feb 2024 | 3.0080 | 3.0620 | 3.0080 | 3.0620 | 3.0620 | - |
| 19 Feb 2024 | 3.0200 | 3.0520 | 3.0000 | 3.0000 | 3.0000 | - |
| 16 Feb 2024 | 3.0340 | 3.0960 | 3.0340 | 3.0540 | 3.0540 | - |
| 15 Feb 2024 | 2.9820 | 3.0420 | 2.9800 | 3.0380 | 3.0380 | - |
| 14 Feb 2024 | 2.9280 | 2.9520 | 2.9280 | 2.9520 | 2.9520 | - |
| 13 Feb 2024 | 2.9840 | 2.9940 | 2.9280 | 2.9280 | 2.9280 | - |
| 12 Feb 2024 | 2.8780 | 2.9540 | 2.8780 | 2.9540 | 2.9540 | - |
| 09 Feb 2024 | 2.7920 | 2.7980 | 2.7800 | 2.7880 | 2.7880 | - |
| 08 Feb 2024 | 2.8120 | 2.8400 | 2.7860 | 2.8040 | 2.8040 | - |
| 07 Feb 2024 | 3.0140 | 3.0500 | 2.8900 | 2.8900 | 2.8900 | - |
| 06 Feb 2024 | 3.0320 | 3.0320 | 3.0020 | 3.0200 | 3.0200 | - |
| 05 Feb 2024 | 2.9840 | 3.0540 | 2.9840 | 3.0540 | 3.0540 | - |
| 02 Feb 2024 | 3.0280 | 3.0420 | 3.0000 | 3.0000 | 3.0000 | - |
| 01 Feb 2024 | 3.0460 | 3.0460 | 3.0360 | 3.0440 | 3.0440 | - |
| 31 Jan 2024 | 3.0000 | 3.0420 | 3.0000 | 3.0420 | 3.0420 | - |
| 30 Jan 2024 | 3.0340 | 3.0340 | 3.0340 | 3.0340 | 3.0340 | - |
| 29 Jan 2024 | 2.9860 | 2.9860 | 2.9860 | 2.9860 | 2.9860 | - |
| 26 Jan 2024 | 3.0440 | 3.0440 | 3.0440 | 3.0440 | 3.0440 | - |
| 25 Jan 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
| 24 Jan 2024 | 3.0820 | 3.0820 | 3.0820 | 3.0820 | 3.0820 | - |
| 23 Jan 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| 22 Jan 2024 | 3.0540 | 3.0540 | 3.0540 | 3.0540 | 3.0540 | - |
| 19 Jan 2024 | 2.9860 | 2.9860 | 2.9860 | 2.9860 | 2.9860 | - |
| 18 Jan 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| 17 Jan 2024 | 3.0480 | 3.0480 | 3.0480 | 3.0480 | 3.0480 | - |
| 16 Jan 2024 | 3.0460 | 3.0460 | 3.0460 | 3.0460 | 3.0460 | - |
| 15 Jan 2024 | 3.1040 | 3.1040 | 3.1040 | 3.1040 | 3.1040 | - |
| 12 Jan 2024 | 3.1720 | 3.1720 | 3.1040 | 3.1040 | 3.1040 | 630 |
| 11 Jan 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 10 Jan 2024 | 3.2260 | 3.2260 | 3.2260 | 3.2260 | 3.2260 | - |
| 09 Jan 2024 | 3.2080 | 3.2080 | 3.2080 | 3.2080 | 3.2080 | - |
| 08 Jan 2024 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | - |
| 05 Jan 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
| 04 Jan 2024 | 3.2100 | 3.2100 | 3.1900 | 3.1900 | 3.1900 | 10 |
| 03 Jan 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | - |
| 02 Jan 2024 | 3.5140 | 3.5140 | 3.5140 | 3.5140 | 3.5140 | - |
| 29 Dec 2023 | 3.4220 | 3.5140 | 3.4220 | 3.5140 | 3.5140 | 125 |
| 28 Dec 2023 | 3.5340 | 3.5400 | 3.5340 | 3.5400 | 3.5400 | 1,753 |
| 27 Dec 2023 | 3.4520 | 3.4520 | 3.4520 | 3.4520 | 3.4520 | - |
| 22 Dec 2023 | 3.4740 | 3.4740 | 3.4740 | 3.4740 | 3.4740 | - |
| 21 Dec 2023 | 3.4240 | 3.4240 | 3.4240 | 3.4240 | 3.4240 | - |
| 20 Dec 2023 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| 19 Dec 2023 | 3.2820 | 3.2820 | 3.2820 | 3.2820 | 3.2820 | - |
| 18 Dec 2023 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| 15 Dec 2023 | 3.2320 | 3.2320 | 3.2320 | 3.2320 | 3.2320 | - |
| 14 Dec 2023 | 3.2620 | 3.2620 | 3.2620 | 3.2620 | 3.2620 | - |
| 13 Dec 2023 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| 12 Dec 2023 | 3.1740 | 3.1740 | 3.1740 | 3.1740 | 3.1740 | - |
| 11 Dec 2023 | 3.1760 | 3.1760 | 3.1760 | 3.1760 | 3.1760 | - |
| 08 Dec 2023 | 3.1520 | 3.1520 | 3.1520 | 3.1520 | 3.1520 | - |
| 07 Dec 2023 | 3.1520 | 3.1520 | 3.1520 | 3.1520 | 3.1520 | - |
| 06 Dec 2023 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
| 05 Dec 2023 | 3.1420 | 3.1420 | 3.1420 | 3.1420 | 3.1420 | - |
| 04 Dec 2023 | 3.2720 | 3.2720 | 3.2720 | 3.2720 | 3.2720 | - |
| 01 Dec 2023 | 3.1660 | 3.1660 | 3.1660 | 3.1660 | 3.1660 | - |
| 30 Nov 2023 | 3.2880 | 3.2880 | 3.2880 | 3.2880 | 3.2880 | - |
| 29 Nov 2023 | 3.1120 | 3.1120 | 3.1120 | 3.1120 | 3.1120 | - |
| 28 Nov 2023 | 3.1280 | 3.1280 | 3.1280 | 3.1280 | 3.1280 | - |
| 27 Nov 2023 | 3.2220 | 3.2220 | 3.2220 | 3.2220 | 3.2220 | - |
| 24 Nov 2023 | 3.2140 | 3.2140 | 3.2140 | 3.2140 | 3.2140 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.