SOMEC SpA Historical Data - SOM | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

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	-0.05	-0.319488817891	15.65	16.5	15.3	2687	15.68960706	DE
4	1.15	7.95847750865	14.45	16.8	14.35	5238	15.42212481	DE
12	-8.2	-34.4537815126	23.8	24.3	13.35	8705	15.66829182	DE
26	-13.3	-46.0207612457	28.9	29.4	13.35	5128	18.08804387	DE
52	-13.2	-45.8333333333	28.8	31.5	13.35	3109	20.22417367	DE
156	-7.8	-33.3333333333	23.4	40.4	13.35	3029	27.32709856	DE
260	-5.6	-26.4150943396	21.2	40.4	10.5	3978	22.696109	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
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
1712159700	15.85	-0.05	-0.31	15.9	16	15.6	7171
1712073300	15.9	-0.4	-2.45	15.65	16.2	15.65	11502
1711644900	16.3	0.4	2.52	16.3	16.55	15.7	19537
1711558500	15.9	-0.3	-1.85	16.5	16.55	15.9	9280
1711472100	16.2	0.3	1.89	16	16.6	16	13408
1711385700	15.9	-0.05	-0.31	16.35	16.55	15.8	9601
1711126500	15.95	0.1	0.63	16	16	15.75	14042
1711040100	15.85	0.6	3.93	15.2	16	14.95	28765
1710953700	15.25	0.6	4.10	15.1	15.5	14.55	22481
1710867300	14.65	0.25	1.74	14.7	14.75	14.3	12125
1710780900	14.4	-0.5	-3.36	15.3	15.3	14.3	14775
1710521700	14.9	0.25	1.71	15.75	15.9	14.85	11431
1710435300	14.65	-1	-6.39	16.25	16.25	14.65	21073
1710348900	15.65	-1.8	-10.32	17.3	17.95	15.65	13561
1710262500	17.45	-0.8	-4.38	18.4	18.45	17.1	19979
1710176100	18.25	-5.05	-21.67	22	22	18.1	41168
1709916900	23.3	-0.6	-2.51	23.8	24.3	23	4777
1709830500	23.9	-0.2	-0.83	24	24.5	23.9	1118
1709744100	24.1	0.1	0.42	24.1	24.2	24	595
1709657700	24	-0.6	-2.44	24.4	24.6	23.8	4691
1709571300	24.6	-0.6	-2.38	25	25.4	24.6	844

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