Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

SOM SOMEC SpA

10.45

0.10 (0.97%)

Mar 21 2025 - Closed

Delayed by 15 minutes

SOM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 21 2025	10.30	-0.10	-0.96%	10.40	10.40	10.20	1,289
Mar 20 2025	10.40	-0.80	-7.14%	11.10	11.60	10.30	22,409
Mar 19 2025	11.20	0.00	0.00%	11.25	11.25	11.10	123
Mar 18 2025	11.20	-0.05	-0.44%	11.20	11.20	11.10	1,006
Mar 17 2025	11.25	0.00	0.00%	11.60	11.60	11.05	4,828
Mar 14 2025	11.25	0.30	2.74%	11.40	11.60	11.15	8,736
Mar 13 2025	10.95	-0.05	-0.45%	10.90	11.25	10.90	3,469
Mar 12 2025	11.00	0.10	0.92%	11.00	11.05	10.90	1,195
Mar 11 2025	10.90	0.00	0.00%	10.85	11.20	10.85	1,887
Mar 10 2025	10.90	-0.25	-2.24%	11.15	11.15	10.90	3,142
Mar 07 2025	11.15	0.05	0.45%	11.35	11.50	10.85	5,509
Mar 06 2025	11.10	-0.15	-1.33%	11.65	11.65	10.80	11,318
Mar 05 2025	11.25	0.15	1.35%	11.10	11.35	11.10	2,397
Mar 04 2025	11.10	-0.30	-2.63%	11.10	11.40	11.00	4,758
Mar 03 2025	11.40	-0.25	-2.15%	11.50	11.50	11.10	10,239
Feb 28 2025	11.65	0.25	2.19%	11.20	11.75	11.20	4,506
Feb 27 2025	11.40	-0.45	-3.80%	11.90	11.95	11.10	10,746
Feb 26 2025	11.85	0.10	0.85%	11.75	12.10	11.70	8,231
Feb 25 2025	11.75	-0.05	-0.42%	12.15	12.15	11.75	6,515
Feb 24 2025	11.80	-0.85	-6.72%	12.70	12.70	11.65	30,683
Feb 21 2025	12.65	0.05	0.40%	12.75	12.80	12.65	7,856
Feb 20 2025	12.60	0.60	5.00%	12.50	13.45	12.40	17,958
Feb 19 2025	12.00	-0.65	-5.14%	13.90	13.90	11.80	31,369
Feb 18 2025	12.65	1.30	11.45%	11.50	12.65	11.50	16,072
Feb 17 2025	11.35	0.75	7.08%	10.70	11.35	10.60	11,656
Feb 14 2025	10.60	0.40	3.92%	10.40	10.60	10.30	12,658
Feb 13 2025	10.20	0.10	0.99%	10.30	10.55	10.15	8,755
Feb 12 2025	10.10	0.30	3.06%	9.84	10.20	9.46	11,057
Feb 11 2025	9.80	0.24	2.51%	9.80	9.80	9.26	96,671
Feb 10 2025	9.56	0.02	0.21%	9.62	9.74	9.50	6,231
Feb 07 2025	9.54	-0.16	-1.65%	9.92	9.92	9.54	27,340
Feb 06 2025	9.70	0.06	0.62%	9.68	9.76	9.52	67,492
Feb 05 2025	9.64	-0.36	-3.60%	9.86	10.00	9.62	15,691
Feb 04 2025	10.00	-0.10	-0.99%	10.35	10.35	9.84	40,924
Feb 03 2025	10.10	-0.10	-0.98%	9.80	10.25	9.80	5,295
Jan 31 2025	10.20	0.15	1.49%	10.40	10.50	10.10	29,487
Jan 30 2025	10.05	0.05	0.50%	10.10	10.10	9.92	3,264
Jan 29 2025	10.00	0.00	0.00%	10.05	10.10	9.88	7,943
Jan 28 2025	10.00	0.00	0.00%	10.00	10.15	9.98	4,602
Jan 27 2025	10.00	-0.10	-0.99%	10.10	10.20	9.86	11,601
Jan 24 2025	10.10	0.24	2.43%	10.25	10.30	10.00	8,654
Jan 23 2025	9.86	-0.49	-4.73%	10.20	10.20	9.84	8,981
Jan 22 2025	10.35	-0.55	-5.05%	10.75	10.95	10.35	6,249
Jan 21 2025	10.90	-0.05	-0.46%	11.05	11.40	10.75	7,572
Jan 20 2025	10.95	-0.30	-2.67%	11.40	11.55	10.95	5,276
Jan 17 2025	11.25	-0.35	-3.02%	11.35	11.80	11.25	10,880
Jan 16 2025	11.60	0.20	1.75%	11.15	11.80	11.05	5,038
Jan 15 2025	11.40	0.25	2.24%	11.10	11.40	11.10	430
Jan 14 2025	11.15	-0.05	-0.45%	11.35	11.40	11.05	6,374
Jan 13 2025	11.20	-0.50	-4.27%	11.90	11.90	11.00	7,493
Jan 10 2025	11.70	0.05	0.43%	11.75	11.95	11.45	4,573
Jan 09 2025	11.65	0.25	2.19%	11.35	12.00	11.20	4,495
Jan 08 2025	11.40	0.10	0.88%	11.40	11.50	11.20	1,797
Jan 07 2025	11.30	-0.05	-0.44%	11.05	11.45	11.05	1,447
Jan 06 2025	11.35	-0.10	-0.87%	11.55	11.55	10.95	7,881
Jan 03 2025	11.45	-0.10	-0.87%	11.85	11.85	11.45	4,281
Jan 02 2025	11.55	0.15	1.32%	11.30	11.70	11.30	832
Dec 30 2024	11.40	-0.30	-2.56%	11.65	11.85	11.30	2,053
Dec 27 2024	11.70	0.35	3.08%	11.80	12.00	11.50	3,249
Dec 23 2024	11.35	0.45	4.13%	11.10	11.60	10.80	10,824

Lyxor Euro Stoxx 50 DR -...

Amundi S&P 500 Equal Wei...

Graniteshares 3x Long Pa...

Redeia Corporacion

Graniteshares Faang Etp

Exchange Trading Funds

Global X E-Commerce UCIT...

Xtrackers India Governme...

SSgA SPDR ETFs EUROPE I ...

Exchange Traded

Xtrackers Ii Esg Global ...

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