SOMEC SpA Historical Data - SOM | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Italy
BIT
SOMEC SpA (SOM)
SOMEC SpA (SOM) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	16.75	17.6	16.2	7574	16.65645498	DE
4	1.2	7.71704180064	15.55	17.6	15.1	3885	16.21368398	DE
12	1.75	11.6666666667	15	17.6	13.35	4479	15.30178394	DE
26	-11.45	-40.6028368794	28.2	28.6	13.35	5198	16.96441746	DE
52	-13.65	-44.9013157895	30.4	31.5	13.35	3308	19.440041	DE
156	-10.95	-39.5306859206	27.7	40.4	13.35	2913	26.99576896	DE
260	-5.65	-25.2232142857	22.4	40.4	10.5	3936	22.60017678	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1720022100	16.6	0.25	1.53	16.9	16.9	16.5	2577
1719935700	16.35	-0.2	-1.21	16.5	16.9	16.25	2272
1719849300	16.55	-0.25	-1.49	17	17.25	16.25	4729
1719590100	16.8	0.25	1.51	16.95	17.6	16.8	17428
1719503700	16.55	0.55	3.44	16.75	17.05	16.2	10864
1719417300	16	-0.1	-0.62	16.2	16.25	15.85	5910
1719330900	16.1	0.35	2.22	16.1	16.2	15.8	2338
1719244500	15.75	-0.1	-0.63	15.75	16.1	15.75	1966
1718985300	15.85	0.3	1.93	15.55	15.85	15.55	69
1718898900	15.55	0.2	1.30	15.5	15.9	15.5	2159
1718812500	15.35	-0.15	-0.97	15.75	15.75	15.35	475
1718726100	15.5	0.3	1.97	15.3	15.5	15.2	315
1718639700	15.2	-0.3	-1.94	15.45	15.85	15.1	1714
1718380500	15.5	-0.2	-1.27	16	16.8	15.5	4716
1718294100	15.7	-0.2	-1.26	15.8	16	15.65	1495
1718207700	15.9	0.1	0.63	16	16	15.9	585
1718121300	15.8	-0.2	-1.25	16.55	16.55	15.65	5536
1718034900	16	-0.1	-0.62	16.5	16.5	15.65	2644
1717775700	16.1	0.3	1.90	15.8	16.2	15.8	2586
1717689300	15.8	-0.15	-0.94	15.55	16.25	15.55	7326
1717602900	15.95	0.45	2.90	15.75	16.5	15.75	5324
1717516500	15.5	-0.2	-1.27	15.85	15.85	15.5	1450
1717430100	15.7	-0.1	-0.63	15.6	15.7	15.6	74
1717170900	15.8	0.15	0.96	15.85	15.85	15.5	752
1717084500	15.65	-0.2	-1.26	15.9	15.9	15.6	2883
1716998100	15.85	0.25	1.60	15.5	15.85	15.3	4254
1716911700	15.6	0.05	0.32	15.55	15.8	15.55	2124
1716825300	15.55	-0.2	-1.27	16.5	16.5	15.55	3150
1716566100	15.75	-0.15	-0.94	15.65	16	15.65	1026
1716479700	15.9	-0.05	-0.31	15.9	15.9	15.75	616
1716393300	15.95	0	0.00	16	16.149999	15.9	2409
1716306900	15.95	-0.05	-0.31	15.95	16.1	15.8	1591
1716220500	16	0.05	0.31	16.1	16.5	15.9	6738
1715961300	15.95	0.6	3.91	15.75	16	15.25	3382
1715874900	15.35	-0.05	-0.32	15.7	15.95	15.35	10071
1715788500	15.4	0.6	4.05	15.15	15.55	15	5050
1715702100	14.8	-0.15	-1.00	14.45	15.45	14.45	3192
1715615700	14.95	0.15	1.01	15.25	15.25	14.35	9781
1715356500	14.8	-1.5	-9.20	16.399999	16.8	14.8	18144
1715270100	16.3	1	6.54	15.6	16.45	15.6	13933
1715183700	15.3	0.4	2.68	14.9	15.7	14.9	6312
1715097300	14.9	-0.2	-1.32	15	15	14.85	1046
1715010900	15.1	0.6	4.14	14.9	15.2	14.75	7492
1714751700	14.5	-0.2	-1.36	14.45	14.7	14.45	1573
1714665300	14.7	0.15	1.03	14.5	14.75	14.3	2792
1714492500	14.55	0.7	5.05	14.2	14.7	14.2	7001
1714406100	13.85	-0.15	-1.07	13.95	13.95	13.7	2274
1714146900	14	-0.2	-1.41	14.05	14.4	13.9	2738
1714060500	14.2	0.2	1.43	14.15	14.2	14	1733
1713974100	14	0.15	1.08	14.2	14.25	13.95	1833
1713887700	13.85	0.5	3.75	14.3	14.3	13.75	3163
1713801300	13.35	-0.25	-1.84	13.6	13.65	13.35	8012
1713542100	13.6	-0.35	-2.51	14.45	14.45	13.6	4391
1713455700	13.95	-0.2	-1.41	14	14.2	13.85	3619
1713369300	14.15	0	0.00	14.45	14.45	14.05	6535
1713282900	14.15	-0.6	-4.07	14.9	15.1	14.05	21170
1713196500	14.75	0.05	0.34	14.85	15	14.75	2208
1712937300	14.7	-0.1	-0.68	14.9	14.95	14.65	4017
1712850900	14.8	-0.1	-0.67	15	15.25	14.8	2718
1712764500	14.9	-0.05	-0.33	15.05	15.15	14.9	3697
1712678100	14.95	-0.05	-0.33	15.35	15.35	14.85	6153
1712591700	15	-0.35	-2.28	15.45	15.5	15	3905
1712332500	15.35	-0.75	-4.66	16.2	16.2	15.35	8424
1712246100	16.1	0.25	1.58	16.2	16.7	15.95	20363

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions