SOM

SOMEC Historical Data

Best deals to access real time data!
Real-time Level 1 for Borsa Italiana
Monthly Subscription
for only
$14.77
Italian Stock Exchange Level 2
Monthly Subscription
for only
$23.29
VAT not included
Company Name Stock Ticker Symbol Market Type
SOMEC SpA SOM Italy Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.20 0.65% 31.10 11:35:32
Open Price Low Price High Price Close Price Prev Close
30.40 30.30 31.20 31.10 30.90
more quote information »

SOM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week32.7032.7028.2030.693,477-1.60-4.89%
1 Month30.3033.4028.2031.352,8370.802.64%
3 Months31.3033.4027.4029.852,250-0.20-0.64%
6 Months35.3040.4024.1032.713,481-4.20-11.9%
1 Year26.9040.4024.1032.204,1354.2015.61%
3 Years22.6040.4010.5022.685,0438.5037.61%
5 Years18.00240.4010.5022.104,58813.1072.76%

SOM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 24 2022 31.10 0.20 0.65% 30.40 31.20 30.30 436
Jun 23 2022 30.90 1.00 3.34% 29.80 31.50 29.80 2,269
Jun 22 2022 29.90 0.40 1.36% 28.70 29.90 28.20 4,445
Jun 21 2022 29.50 -1.10 -3.59% 30.60 30.60 29.50 3,001
Jun 20 2022 30.60 -1.30 -4.08% 31.50 31.50 30.60 2,003
Jun 17 2022 31.90 0.30 0.95% 32.70 32.70 31.50 5,669
Jun 16 2022 31.60 -1.10 -3.36% 32.90 33.40 30.70 9,033
Jun 15 2022 32.70 1.00 3.15% 32.00 32.70 31.80 1,963
Jun 14 2022 31.70 0.40 1.28% 31.60 31.80 31.00 576
Jun 13 2022 31.30 -0.60 -1.88% 30.40 31.40 30.40 2,225
Jun 10 2022 31.90 -0.10 -0.31% 31.90 31.90 31.30 869
Jun 09 2022 32.00 -1.00 -3.03% 32.90 32.90 31.90 897
Jun 08 2022 33.00 0.30 0.92% 32.70 33.10 32.40 830
Jun 07 2022 32.70 0.60 1.87% 32.50 32.70 31.30 2,687
Jun 06 2022 32.10 0.70 2.23% 32.40 32.50 31.50 1,072
Jun 03 2022 31.40 0.20 0.64% 31.70 32.40 30.70 5,038
Jun 02 2022 31.20 -0.70 -2.19% 31.90 32.20 31.20 1,352
Jun 01 2022 31.90 0.60 1.92% 31.40 32.00 30.90 1,927
May 31 2022 31.30 -0.10 -0.32% 31.40 31.50 30.00 5,008
May 30 2022 31.40 0.50 1.62% 30.90 31.40 30.00 2,155
May 27 2022 30.90 0.60 1.98% 30.30 30.90 30.00 3,714
May 26 2022 30.30 -0.40 -1.3% 30.70 31.50 30.00 3,380
May 25 2022 30.70 1.80 6.23% 28.40 30.70 28.40 3,160
See More Historical Prices ยป
Your Recent History
BIT
SOM
SOMEC
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20220625 21:04:50