Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Seco S.p.A. (7GV.F)

1.8660
-0.0220
(-1.17%)
At close: May 6 at 3:29:01 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 20251.83401.87401.83401.86601.8660500
May 5, 20251.78201.91201.78201.88801.8880-
May 2, 20251.76801.83001.76801.81401.8140-
Apr 30, 20251.79001.83001.79001.80601.8060-
Apr 29, 20251.79401.86201.79401.84401.8440-
Apr 28, 20251.80601.86001.80601.84601.8460-
Apr 25, 20251.82001.90001.82001.90001.9000500
Apr 24, 20251.80001.86001.80001.86001.8600-
Apr 23, 20251.76801.85201.76801.85201.8520-
Apr 22, 20251.75201.78601.75001.78601.7860-
Apr 17, 20251.78801.82601.78801.81001.8100-
Apr 16, 20251.78001.84401.78001.84401.8440-
Apr 15, 20251.79601.90601.79601.90601.90602,000
Apr 14, 20251.79201.84201.79201.84201.8420-
Apr 11, 20251.83801.83801.78601.78601.7860-
Apr 10, 20251.87801.89001.86801.87601.87603,500
Apr 9, 20251.65201.74401.65201.74401.7440-
Apr 8, 20251.69201.79001.67201.75801.7580100
Apr 7, 20251.47001.60001.47001.60001.6000-
Apr 4, 20251.76801.76801.63401.63401.6340-
Apr 3, 20251.87001.87401.84401.84401.8440-
Apr 2, 20251.89001.91801.89001.91801.9180-
Apr 1, 20251.90201.91401.90201.91401.9140-
Mar 31, 20251.93001.93001.89601.93001.9300-
Mar 28, 20251.93002.05001.93002.05002.05001,900
Mar 27, 20251.93201.98401.93201.97001.9700-
Mar 26, 20251.93201.97401.93201.97401.9740-
Mar 25, 20251.89001.93401.88001.93401.93401,093
Mar 24, 20251.95001.97001.94201.94201.9420-
Mar 21, 20251.98201.98201.96801.97401.9740-
Mar 20, 20251.98602.03001.98602.00002.0000-
Mar 19, 20251.99602.05001.99602.01002.0100-
Mar 18, 20251.98202.03001.98202.00502.0050-
Mar 17, 20251.75401.88401.75401.88401.8840-
Mar 14, 20251.75401.77401.75001.77401.7740-
Mar 13, 20251.70001.76001.70001.76001.7600-
Mar 12, 20251.75401.77601.72401.72401.7240-
Mar 11, 20251.76801.76801.74601.74601.7460-
Mar 10, 20251.84201.84201.84201.84201.8420-
Mar 7, 20251.81801.84201.81801.84201.8420-
Mar 6, 20251.79801.86801.79801.83601.8360-
Mar 5, 20251.72801.79201.72801.79201.7920-
Mar 4, 20251.77001.78401.73401.73401.7340-
Mar 3, 20251.84201.92601.84201.85801.85802,064
Feb 28, 20251.86401.88401.83401.88401.8840-
Feb 27, 20251.77201.89601.77201.89601.8960-
Feb 26, 20251.78001.83601.78001.81801.818040
Feb 25, 20251.77801.82401.77801.79601.7960-
Feb 24, 20251.76401.81201.76401.81201.8120-
Feb 21, 20251.61401.74401.61401.74401.7440-
Feb 20, 20251.65801.67401.65001.65001.6500-
Feb 19, 20251.66201.70401.66201.67801.6780-
Feb 18, 20251.70601.72801.70601.71401.7140-
Feb 17, 20251.73001.75201.72801.72801.7280-
Feb 14, 20251.71401.76601.71401.76601.7660-
Feb 13, 20251.64001.68001.64001.68001.6800-
Feb 12, 20251.62001.67001.62001.65601.6560-
Feb 11, 20251.65001.67401.65001.65401.6540-
Feb 10, 20251.67601.75001.63801.63801.63801,556
Feb 7, 20251.70401.74001.70201.70201.7020-
Feb 6, 20251.71601.73401.71601.72201.7220-
Feb 5, 20251.59801.77001.59801.77001.7700-
Feb 4, 20251.60001.63201.60001.62401.6240-
Feb 3, 20251.67201.71201.65201.65201.652048
Jan 31, 20251.56401.74601.56401.74601.7460-
Jan 30, 20251.56401.61201.56401.58801.5880-
Jan 29, 20251.56801.60801.56201.59401.5940-
Jan 28, 20251.56801.69601.56801.65601.6560-
Jan 27, 20251.50001.61201.50001.61201.6120-
Jan 24, 20251.52601.59001.52601.56201.562058
Jan 23, 20251.48801.58801.48801.58801.5880-
Jan 22, 20251.49201.55601.49201.55201.5520-
Jan 21, 20251.47201.55801.47201.55001.5500-
Jan 20, 20251.48201.55801.48201.52801.5280-
Jan 17, 20251.54201.61401.54201.57401.5740-
Jan 16, 20251.56201.62601.56201.62201.6220-
Jan 15, 20251.57801.63401.57801.62601.6260-
Jan 14, 20251.66601.70201.66001.66001.6600-
Jan 13, 20251.70401.74401.70401.72401.7240-
Jan 10, 20251.78001.81601.78001.79801.7980-
Jan 9, 20251.80601.84401.80601.84401.8440-
Jan 8, 20251.83601.89001.83601.89001.8900-
Jan 7, 20251.81201.88001.81201.88001.8800-
Jan 6, 20251.82401.87601.82401.85201.8520-
Jan 3, 20251.81401.85001.81401.85001.8500-
Jan 2, 20251.76601.85201.76601.85201.8520-
Dec 30, 20241.80601.83001.80001.80001.80005,000
Dec 27, 20241.73001.83001.73001.83001.8300-
Dec 23, 20241.70801.76201.70801.75001.7500412
Dec 20, 20241.72201.74201.72201.73801.7380-
Dec 19, 20241.79801.80601.78801.78801.7880-
Dec 18, 20241.78601.83401.78601.83401.8340-
Dec 17, 20241.74601.82401.74601.82201.8220-
Dec 16, 20241.75001.87001.75001.79801.798051
Dec 13, 20241.76601.82801.76601.78401.7840-
Dec 12, 20241.77801.83801.77801.80001.8000-
Dec 11, 20241.77201.80001.77201.80001.8000-
Dec 10, 20241.78801.82001.78801.81601.8160-
Dec 9, 20241.77201.80001.77201.79401.7940-
Dec 6, 20241.79601.86601.79601.83001.8300-
Dec 5, 20241.77801.83201.77801.83201.8320-
Dec 4, 20241.77401.81801.77401.81801.8180-
Dec 3, 20241.72001.80201.72001.80201.8020-
Dec 2, 20241.74201.79001.74201.74801.7480-
Nov 29, 20241.78001.80401.78001.80401.8040-
Nov 28, 20241.66601.78001.66601.78001.7800600
Nov 27, 20241.65001.69401.65001.69401.6940-
Nov 26, 20241.62601.73001.62601.73001.7300668
Nov 25, 20241.55801.66201.55801.66201.6620-
Nov 22, 20241.58001.64601.58001.62601.6260-
Nov 21, 20241.57201.60401.57201.60401.6040-
Nov 20, 20241.59601.63401.59401.63401.63401,540
Nov 19, 20241.52001.62601.52001.62601.6260-
Nov 18, 20241.48401.55401.48401.55201.5520-
Nov 15, 20241.55401.57401.54201.54201.5420-
Nov 14, 20241.50401.57401.49201.57401.5740-
Nov 13, 20241.47201.53801.47201.53801.5380-
Nov 12, 20241.53401.58001.50801.51801.5180110
Nov 11, 20241.54001.57601.54001.56601.5660-
Nov 8, 20241.55801.59001.55801.57801.5780-
Nov 7, 20241.52601.56801.52601.56801.5680-
Nov 6, 20241.55801.59001.52801.52801.5280-
Nov 5, 20241.58201.58801.58201.58801.58804,669
Nov 4, 20241.58001.60401.58001.60401.6040-
Nov 1, 20241.60401.60601.60401.60401.6040-
Oct 31, 20241.57201.61401.57201.61401.6140-
Oct 30, 20241.59801.62001.59201.62001.6200-
Oct 29, 20241.62801.64801.62801.63401.6340-
Oct 28, 20241.60801.63601.60801.62401.6240-
Oct 25, 20241.62001.64601.62001.64601.6460-
Oct 24, 20241.61401.64201.61401.64201.6420-
Oct 23, 20241.61001.64601.61001.63601.6360-
Oct 22, 20241.65201.65201.64201.65201.6520-
Oct 21, 20241.63401.67201.63401.67201.6720-
Oct 18, 20241.57801.65201.57801.65201.6520-
Oct 17, 20241.62001.62401.59201.59201.5920-
Oct 16, 20241.61601.63601.60601.60601.6060-
Oct 15, 20241.66801.70801.66801.67001.6700-
Oct 14, 20241.67401.69801.65801.65801.6580-
Oct 11, 20241.72601.73801.69001.69001.6900-
Oct 10, 20241.77001.77001.74601.75201.7520-
Oct 9, 20241.79201.79201.77001.77801.7780-
Oct 8, 20241.76601.79801.76601.79801.7980-
Oct 7, 20241.84401.84401.78801.78801.7880-
Oct 4, 20241.87201.90201.85601.85601.8560-
Oct 3, 20241.92601.94201.92601.92601.9260-
Oct 2, 20242.01002.04501.92801.92801.9280-
Oct 1, 20242.06502.07502.05502.07502.0750-
Sep 30, 20242.04502.08002.03502.08002.0800-
Sep 27, 20242.08002.10002.05502.05502.0550-
Sep 26, 20242.20002.24002.10002.10002.1000-
Sep 25, 20242.17502.18502.17502.18002.1800-
Sep 24, 20242.11002.18002.11002.18002.1800-
Sep 23, 20242.11502.14502.11502.13002.1300-
Sep 20, 20242.15502.18002.13502.13502.1350-
Sep 19, 20242.10502.25002.10502.17502.1750608
Sep 18, 20242.16002.16002.09002.09002.0900-
Sep 17, 20242.17502.20502.17502.17502.1750-
Sep 16, 20242.17502.22002.17002.21002.2100-
Sep 13, 20242.06502.16002.06502.16002.1600-
Sep 12, 20242.28002.32502.02002.02002.0200-
Sep 11, 20242.28002.33002.28002.31502.3150-
Sep 10, 20242.34502.37502.34502.37502.3750-
Sep 9, 20242.40502.40502.37002.38502.385080
Sep 6, 20242.43002.43002.37502.37502.3750-
Sep 5, 20242.36502.41002.36502.40002.4000-
Sep 4, 20242.38502.39002.38002.38002.3800-
Sep 3, 20242.49502.52002.40002.40002.4000-
Sep 2, 20242.60002.60002.49002.51502.5150-
Aug 30, 20242.60502.65502.59502.65502.6550-
Aug 29, 20242.49502.56502.49502.56502.5650-
Aug 28, 20242.47002.51002.47002.51002.5100-
Aug 27, 20242.44002.49002.44002.49002.4900-
Aug 26, 20242.50502.53002.46002.48002.4800-
Aug 23, 20242.43002.50502.43002.50502.5050-
Aug 22, 20242.42502.47502.42502.46002.4600-
Aug 21, 20242.35002.44002.35002.44002.4400-
Aug 20, 20242.38002.42002.38002.40002.4000-
Aug 19, 20242.39002.42502.39002.40002.4000-
Aug 16, 20242.30002.39002.30002.39002.3900-
Aug 15, 20242.20002.20002.20002.20002.2000-
Aug 14, 20242.20002.29002.20002.29002.2900750
Aug 13, 20242.20502.22502.20502.20502.2050-
Aug 12, 20242.21002.26002.21002.22002.2200-
Aug 9, 20242.20002.23002.20002.22502.2250-
Aug 8, 20242.32002.32002.14502.20002.200082
Aug 7, 20242.24502.30502.24002.27002.27003,175
Aug 6, 20242.27002.38002.25002.25002.2500500
Aug 5, 20242.34002.34002.24502.24502.2450-
Aug 2, 20242.54002.54002.39002.39002.3900-
Aug 1, 20242.53502.56002.52002.56002.5600-
Jul 31, 20242.55002.62502.55002.55502.555038
Jul 30, 20242.56002.57502.56002.56502.5650-
Jul 29, 20242.58502.62502.58502.62502.6250-
Jul 26, 20242.61502.62002.59002.59002.5900-
Jul 25, 20242.68502.68502.58002.58002.580038
Jul 24, 20242.73002.75502.73002.73502.7350-
Jul 23, 20242.70002.70002.70002.70002.7000-
Jul 22, 20242.70002.77502.70002.77502.7750-
Jul 19, 20242.78502.79502.74002.74002.7400-
Jul 18, 20242.75502.80502.75502.80502.8050-
Jul 17, 20242.72002.74002.72002.74002.7400-
Jul 16, 20242.75502.77002.74002.74502.7450-
Jul 15, 20242.77502.79502.77502.78502.7850-
Jul 12, 20242.80502.82502.78002.78002.7800-
Jul 11, 20242.80002.81002.80002.81002.8100-
Jul 10, 20242.82002.86502.82002.86502.8650-
Jul 9, 20242.90502.94002.90002.90002.9000-
Jul 8, 20242.91002.95002.91002.93002.9300-
Jul 5, 20242.89502.94502.89502.94502.9450-
Jul 4, 20242.92502.96002.92502.94502.9450-
Jul 3, 20242.89002.95002.89002.95002.9500-
Jul 2, 20242.89002.92502.89002.92502.9250-
Jul 1, 20242.96003.00502.95502.95502.9550-
Jun 28, 20242.90502.98502.90502.98502.9850-
Jun 27, 20242.93002.96502.92502.92502.9250-
Jun 26, 20243.00003.03502.98002.98002.9800200
Jun 25, 20243.07003.10003.02503.02503.0250-
Jun 24, 20243.10003.13003.10003.13003.1300-
Jun 21, 20243.11003.12503.09003.09003.0900-
Jun 20, 20242.95003.08502.95003.08503.0850-
Jun 19, 20242.98502.98502.96002.97502.9750-
Jun 18, 20242.90502.96002.90502.96002.9600-
Jun 17, 20242.87002.95502.87002.95502.9550-
Jun 14, 20242.96003.00002.96002.97502.9750-
Jun 13, 20243.07003.07003.01003.01003.0100-
Jun 12, 20243.03003.09003.03003.07003.0700-
Jun 11, 20243.10003.14003.00003.00003.0000-
Jun 10, 20243.10503.12503.10003.10003.1000-
Jun 7, 20243.15003.17503.12003.12003.1200-
Jun 6, 20243.11003.16503.10503.16503.1650-
Jun 5, 20243.05003.10503.05003.10503.1050-
Jun 4, 20243.11003.11003.09003.09003.0900-
Jun 3, 20243.10003.11503.08503.10503.1050-
May 31, 20243.16503.17003.12503.12503.1250-
May 30, 20243.12503.17503.12503.16503.1650-
May 29, 20243.21003.21003.15003.15003.1500-
May 28, 20243.17503.26503.17003.26503.2650-
May 27, 20243.19503.19503.17003.18003.1800-
May 24, 20243.18503.23003.18503.19503.1950-
May 23, 20243.12003.24003.12003.24003.2400-
May 22, 20243.05503.07503.04003.07503.0750-
May 21, 20243.15503.18503.12003.12003.1200-
May 20, 20243.25503.25503.21503.21503.2150-
May 17, 20243.29503.37503.29503.30003.3000-
May 16, 20243.31003.34503.31003.32003.3200-
May 15, 20243.27003.35003.27003.29503.2950300
May 14, 20243.27503.30503.27503.30503.3050-
May 13, 20243.37503.39003.25503.25503.2550-
May 10, 20243.37003.40503.37003.40003.4000-
May 9, 20243.43503.44503.40003.40003.4000-
May 8, 20243.38003.44003.38003.42503.4250-
May 7, 20243.44003.44003.40503.40503.4050-
May 6, 20243.48503.55003.43503.43503.4350-

Related Tickers

AMD.BE Advanced Micro Devices Inc
87.00
-3.38%
 
34Q0.F Quantum eMotion Corp. R
0.3500
-2.78%
 
688008.SS Montage Technology Co., Ltd.
78.92
+2.73%
 
MEX.BE Melexis NV
53.95
-1.82%
 
0085.HK CE HUADA TECH
1.420
+0.71%
 
19MW.MI Marvell Technology, Inc.
54.01
-1.46%
 
BEAMMW-B.ST BeammWave AB (publ)
6.74
-1.75%
 
ONSE.VI ON Semiconductor Corporation
33.59
-1.28%
 
TSFA.DU Taiwan Semiconductor Manufacturing Co Ltd
155.20
-3.60%
 
NVD.BE NVIDIA Corp
98.00
-2.43%