Milan - Delayed Quote EUR

Somec S.p.A. (SOM.MI)

12.85
+0.45
+(3.63%)
At close: May 14 at 5:35:00 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 14, 202512.1012.8512.0512.8512.857,578
May 13, 202512.6512.6512.2012.4012.407,007
May 12, 202511.8512.4011.6012.4012.4011,884
May 9, 202511.8011.8011.5011.5011.504,134
May 8, 202511.8511.8511.5511.6011.603,561
May 7, 202511.3511.5511.3511.4511.451,025
May 6, 202511.7511.7511.4511.4511.452,833
May 5, 202511.8011.8011.4511.6011.606,733
May 2, 202511.6011.6511.3011.5511.551,473
Apr 30, 202511.5011.8011.4011.5511.555,417
Apr 29, 202511.2011.3511.1011.3011.30690
Apr 28, 202511.4511.4511.2011.2511.25809
Apr 25, 202511.5011.5011.2011.4011.40395
Apr 24, 202510.8011.1510.4511.1511.151,922
Apr 23, 202510.8510.8510.6010.6010.60666
Apr 22, 202510.8510.8510.6510.8510.85222
Apr 17, 202510.8010.8510.6010.8510.85392
Apr 16, 202510.8510.8510.8010.8510.85222
Apr 15, 202510.7510.9010.5510.8010.801,363
Apr 14, 202510.5510.5510.4010.4510.4510,659
Apr 11, 202510.3010.4010.1010.3010.30972
Apr 10, 202510.7510.7510.2510.5010.501,463
Apr 9, 202510.4010.6010.3510.5510.55927
Apr 8, 202510.1010.7010.1010.7010.702,140
Apr 7, 202510.4010.7510.0010.6010.605,248
Apr 4, 202511.8511.8510.5511.2011.207,025
Apr 3, 202511.3511.6511.3511.5511.554,491
Apr 2, 202511.7011.8511.5511.7011.702,875
Apr 1, 202511.9012.0011.5511.7511.759,649
Mar 31, 202511.7011.7011.3011.5011.505,803
Mar 28, 202511.7011.7510.9011.4011.4031,347
Mar 27, 202510.2011.8010.2011.4011.4036,580
Mar 26, 202510.4010.609.8010.5010.509,325
Mar 25, 202510.8010.8010.3010.5010.501,190
Mar 24, 202510.4510.4510.1010.3010.301,241
Mar 21, 202510.4010.4510.2010.4510.451,289
Mar 20, 202511.1011.6010.3010.3510.3522,409
Mar 19, 202511.2511.2511.1011.1011.10123
Mar 18, 202511.2011.2011.1011.2011.201,006
Mar 17, 202511.6011.6011.0511.2011.204,828
Mar 14, 202511.4011.6011.1511.4511.458,736
Mar 13, 202510.9011.2510.9011.0011.003,469
Mar 12, 202511.0011.3010.9011.3011.301,195
Mar 11, 202510.8511.2010.8510.9510.951,887
Mar 10, 202511.1511.1510.8510.8510.853,142
Mar 7, 202511.3511.5010.8511.1011.105,509
Mar 6, 202511.6511.6510.8011.6511.6511,318
Mar 5, 202511.1011.3511.1011.2511.252,397
Mar 4, 202511.1011.4011.0011.0011.004,758
Mar 3, 202511.5011.5011.1011.4011.4010,239
Feb 28, 202511.2011.7511.2011.6011.604,506
Feb 27, 202511.9011.9511.1011.4011.4010,746
Feb 26, 202511.7512.1011.7011.9511.958,231
Feb 25, 202512.1512.1511.7011.7011.706,515
Feb 24, 202512.7012.7011.6511.8511.8530,683
Feb 21, 202512.7512.8012.6512.7012.707,856
Feb 20, 202512.5013.4512.4012.5512.5517,958
Feb 19, 202513.9013.9011.8012.0512.0531,369
Feb 18, 202511.5012.7011.5012.7012.7016,072
Feb 17, 202510.7011.3510.6011.2511.2511,656
Feb 14, 202510.4010.6010.3010.6010.6012,658
Feb 13, 202510.3010.5510.1510.2510.258,755
Feb 12, 20259.8410.209.4610.1510.1511,057
Feb 11, 20259.809.889.409.889.8896,671
Feb 10, 20259.629.749.509.569.566,231
Feb 7, 20259.929.929.549.629.6227,340
Feb 6, 20259.689.769.529.609.6067,492
Feb 5, 20259.8610.009.569.569.5615,691
Feb 4, 202510.3510.359.849.929.9240,924
Feb 3, 20259.8010.359.8010.3510.355,295
Jan 31, 202510.4010.5010.1010.4010.4029,487
Jan 30, 202510.1010.159.9210.1510.153,264
Jan 29, 202510.0510.109.8810.1010.107,943
Jan 28, 202510.0010.159.9810.0510.054,602
Jan 27, 202510.1010.209.8610.1510.1511,601
Jan 24, 202510.2510.3010.0010.1010.108,654
Jan 23, 202510.2010.209.8410.0010.008,981
Jan 22, 202510.7510.9510.2510.2510.256,249
Jan 21, 202511.0511.4010.7510.7510.757,572
Jan 20, 202511.4011.5510.9010.9010.905,276
Jan 17, 202511.3511.8011.2511.2511.2510,880
Jan 16, 202511.1511.8011.0511.2511.255,038
Jan 15, 202511.1011.4011.1011.4011.40430
Jan 14, 202511.3511.4511.0511.4511.456,374
Jan 13, 202511.9011.9011.0011.0511.057,493
Jan 10, 202511.7511.9511.4511.7011.704,573
Jan 9, 202511.3512.0011.2011.5011.504,495
Jan 8, 202511.4011.5011.2011.4011.401,797
Jan 7, 202511.0511.4511.0511.3011.301,447
Jan 6, 202511.5511.5510.9511.1011.107,881
Jan 3, 202511.8511.8511.4511.4511.454,281
Jan 2, 202511.3011.7011.3011.6011.60832
Dec 30, 202411.6511.8511.3011.3011.302,053
Dec 27, 202411.8012.0011.5011.7011.703,249
Dec 23, 202411.1011.6010.8011.5511.5510,824
Dec 20, 202411.8012.0010.7510.7510.7514,363
Dec 19, 202411.6011.6010.6510.9510.9526,159
Dec 18, 202412.0012.0011.4011.5011.5010,091
Dec 17, 202412.5512.5511.8011.9511.954,690
Dec 16, 202412.2012.6011.8512.2012.205,883
Dec 13, 202412.4012.8012.4012.4512.453,111
Dec 12, 202412.7512.8012.4512.6512.657,075
Dec 11, 202413.0013.1012.8512.9012.903,623
Dec 10, 202413.0013.0012.9013.0013.004,735
Dec 9, 202412.7513.2012.6013.0013.0011,220
Dec 6, 202413.2013.2012.5512.8012.806,654
Dec 5, 202413.0513.0512.8512.8512.852,872
Dec 4, 202413.4013.4012.5012.8512.851,154
Dec 3, 202413.0513.3012.6512.7512.753,675
Dec 2, 202413.2013.2013.0513.1513.15911
Nov 29, 202413.6013.8013.1513.1513.15923
Nov 28, 202413.4513.4513.1013.2513.251,080
Nov 27, 202413.3013.3013.0013.0013.001,732
Nov 26, 202413.5513.9012.8013.1513.159,320
Nov 25, 202414.2514.2513.3513.5013.506,474
Nov 22, 202414.3014.3013.7013.8513.858,062
Nov 21, 202414.2014.4013.9014.2514.254,750
Nov 20, 202413.9014.2013.8513.8513.855,496
Nov 19, 202414.1014.3513.9013.9513.956,328
Nov 18, 202414.5514.5514.1014.1014.1010,048
Nov 15, 202414.9014.9014.1014.1014.103,387
Nov 14, 202414.6014.6014.2514.3014.304,406
Nov 13, 202414.4014.5514.3014.5514.552,104
Nov 12, 202414.0514.3514.0514.2514.253,807
Nov 11, 202414.0014.0014.0014.0014.001,371
Nov 8, 202414.4014.4014.0514.1014.10933
Nov 7, 202413.8514.1013.8514.0014.00935
Nov 6, 202414.5514.5513.9514.3514.351,918
Nov 5, 202414.2514.5514.1014.3514.358,867
Nov 4, 202414.5014.7513.4013.7013.709,006
Nov 1, 202414.7515.3514.2014.6014.601,712
Oct 31, 202414.6014.6514.2014.6014.605,590
Oct 30, 202414.6514.6514.4514.5514.5513,223
Oct 29, 202415.1015.6514.6014.6514.654,171
Oct 28, 202415.3515.4014.7014.7014.70916
Oct 25, 202415.2515.5515.2515.3015.30792
Oct 24, 202415.8515.9015.0515.0515.054,705
Oct 23, 202415.2016.0015.0015.5515.555,529
Oct 22, 202415.2515.2515.0015.1015.10555
Oct 21, 202414.4014.9514.4014.9514.954,507
Oct 18, 202414.0514.5014.0514.4514.453,041
Oct 17, 202414.1014.3013.9014.3014.302,777
Oct 16, 202414.1514.4014.0514.3014.30800
Oct 15, 202414.6014.6014.1014.6014.601,677
Oct 14, 202414.1514.5014.1514.5014.50427
Oct 11, 202414.1014.5014.1014.2014.20384
Oct 10, 202414.1014.4014.1014.4014.402,078
Oct 9, 202414.4014.4014.0514.0514.05391
Oct 8, 202414.5014.5014.1014.2014.201,590
Oct 7, 202414.5514.5514.4014.5514.55398
Oct 4, 202414.8515.4014.5014.5014.502,764
Oct 3, 202414.9014.9014.1514.4514.451,543
Oct 2, 202414.3514.6514.1014.2014.202,531
Oct 1, 202414.4014.8013.9513.9513.952,162
Sep 30, 202414.9015.0514.5014.5514.554,439
Sep 27, 202415.0015.1514.0515.1515.158,866
Sep 26, 202415.7015.7014.9015.0015.004,815
Sep 25, 202415.8015.9015.3515.6515.651,457
Sep 24, 202415.8015.8015.7515.7515.75124
Sep 23, 202415.2515.9515.2515.6515.651,750
Sep 20, 202415.9016.2515.9015.9015.90324
Sep 19, 202416.7516.7515.9016.1516.152,462
Sep 18, 202416.4016.4016.4016.4016.40150
Sep 17, 202416.0016.4516.0016.3516.35311
Sep 16, 202416.1016.1015.7016.0016.00290
Sep 13, 202415.8016.1515.8016.1516.151,047
Sep 12, 202416.4016.4015.0015.8015.807,810
Sep 11, 202416.4516.8516.4516.6016.60323
Sep 10, 202416.7017.0016.4017.0017.001,108
Sep 9, 202416.8016.9516.4016.7016.701,489
Sep 6, 202416.8517.1016.8016.8016.80226
Sep 5, 202417.2017.6517.0017.1517.15749
Sep 4, 202417.5017.7017.0017.4517.45674
Sep 3, 202417.8017.8517.4017.5517.55850
Sep 2, 202417.5017.7517.2017.7517.75914
Aug 30, 202417.6517.7517.6517.6517.65132
Aug 29, 202417.5017.8017.5017.7517.75835
Aug 28, 202417.8017.8017.8017.8017.8045
Aug 27, 202417.3017.9017.1017.5517.551,381
Aug 26, 202417.5017.5017.1017.2017.201,620
Aug 23, 202417.4517.7017.4017.5017.501,492
Aug 22, 202417.7017.8517.5017.8517.85587
Aug 21, 202417.8018.0017.4017.5017.503,914
Aug 20, 202417.8017.8517.3517.4517.45669
Aug 19, 202417.8017.8017.4517.4517.45116
Aug 16, 202417.4017.7017.4017.5517.55444
Aug 14, 202417.9017.9017.5017.9017.90999
Aug 13, 202417.7517.7517.3017.6517.651,208
Aug 12, 202417.6017.9017.4517.4517.45730
Aug 9, 202417.3017.7517.3017.7517.75313
Aug 8, 202417.6017.8517.1017.6017.601,124
Aug 7, 202417.1517.3016.8517.3017.30266
Aug 6, 202416.3517.3516.3516.8516.851,448
Aug 5, 202416.9017.3516.1017.3517.354,643
Aug 2, 202417.6017.6017.2017.4017.401,505
Aug 1, 202417.8017.9017.1017.5517.552,663
Jul 31, 202417.5017.8517.5017.8017.80763
Jul 30, 202417.8017.9517.6017.7517.75137
Jul 29, 202417.8518.3017.8017.8017.80307
Jul 26, 202418.4018.4017.4018.1018.103,135
Jul 25, 202418.0018.0017.3517.8017.802,575
Jul 24, 202418.0518.1517.8018.0518.052,586
Jul 23, 202418.2518.2517.9518.1518.152,287
Jul 22, 202417.5018.0017.5017.9517.95642
Jul 19, 202417.1517.7017.1517.5017.50459
Jul 18, 202417.9517.9516.9017.6017.604,629
Jul 17, 202418.0518.3017.8017.8017.803,950
Jul 16, 202418.2018.4518.0018.2518.251,493
Jul 15, 202418.4518.6517.9518.3018.301,257
Jul 12, 202418.2518.5017.8018.3018.301,776
Jul 11, 202417.9018.4517.5518.3018.307,688
Jul 10, 202416.9017.8016.9017.5017.509,739
Jul 9, 202416.8516.8516.5016.8516.852,313
Jul 8, 202416.8516.8516.5516.8016.801,415
Jul 5, 202416.7516.8516.4516.8516.851,689
Jul 4, 202416.7516.7516.3516.6516.651,352
Jul 3, 202416.9016.9016.5016.6016.602,577
Jul 2, 202416.5016.9016.2516.9016.902,272
Jul 1, 202417.0017.2516.2516.5016.504,729
Jun 28, 202416.9517.6016.7016.7016.7017,428
Jun 27, 202416.7517.0516.2016.7016.7010,864
Jun 26, 202416.2016.2515.8516.2516.255,910
Jun 25, 202416.1016.3015.8016.3016.302,338
Jun 24, 202415.7516.1015.7515.9515.951,966
Jun 21, 202415.5515.8515.5515.8515.8569
Jun 20, 202415.5015.9015.5015.5515.552,159
Jun 19, 202415.7515.7515.3515.3515.35475
Jun 18, 202415.3015.5015.2015.5015.50315
Jun 17, 202415.4515.8515.1015.2015.201,714
Jun 14, 202416.0016.8015.5015.5015.504,716
Jun 13, 202415.8016.0015.5015.5015.501,495
Jun 12, 202416.0016.0015.9015.9015.90585
Jun 11, 202416.5516.5515.6515.8015.805,536
Jun 10, 202416.5016.5015.6516.2016.202,644
Jun 7, 202415.8016.2015.8016.1016.102,586
Jun 6, 202415.5516.2515.5515.8015.807,326
Jun 5, 202415.7516.5015.7515.9015.905,324
Jun 4, 202415.8515.8515.5015.5015.501,450
Jun 3, 202415.6015.7015.6015.7015.7074
May 31, 202415.8515.8515.5015.8515.85752
May 30, 202415.9015.9015.6015.6015.602,883
May 29, 202415.5015.9015.3015.9015.904,254
May 28, 202415.5515.8015.5015.5015.502,124
May 27, 202416.5016.5015.5515.6515.653,150
May 24, 202415.6516.0015.6515.7015.701,026
May 23, 202415.9015.9015.7515.7515.75616
May 22, 202416.0016.1515.9015.9515.952,409
May 21, 202415.9516.1015.8015.9515.951,591
May 20, 202416.1016.5015.9016.0016.006,738
May 17, 202415.7516.0015.2516.0016.003,382
May 16, 202415.7015.9515.3015.3015.3010,071
May 15, 202415.1515.5515.0015.2515.255,050
May 14, 202414.4515.4514.4514.8014.803,192

Related Tickers

UBA.MI UBALDI COSTRUZIONI
2.8200
-2.42%
 
AB9.HM ABO Energy GmbH & Co. KGaA
38.70
-2.52%
 
MAIRE.MI Maire S.p.A.
10.35
+1.87%
 
WBD.MI Webuild S.p.A.
3.4920
-0.40%