SeSa S.p.A. (BIT:SES)
Italy · Delayed Price · Currency is EUR 84.60
-0.90 (-1.05%)
Nov 26, 2025, 5:35 PM CET
SeSa S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 85.60 | 86.00 | 84.50 | 84.60 | 84.60 | -1.05% | 26,643 |
| Nov 25, 2025 | 85.50 | 85.60 | 83.60 | 85.50 | 85.50 | 0.41% | 96,013 |
| Nov 24, 2025 | 82.95 | 85.20 | 82.15 | 85.15 | 85.15 | 3.65% | 38,968 |
| Nov 21, 2025 | 80.00 | 82.15 | 79.85 | 82.15 | 82.15 | 0.49% | 42,345 |
| Nov 20, 2025 | 84.15 | 84.45 | 81.30 | 81.75 | 81.75 | -1.86% | 28,633 |
| Nov 19, 2025 | 81.75 | 84.00 | 80.65 | 83.30 | 83.30 | 1.46% | 27,821 |
| Nov 18, 2025 | 82.00 | 82.80 | 81.10 | 82.10 | 82.10 | -1.32% | 24,593 |
| Nov 17, 2025 | 83.60 | 84.20 | 82.85 | 83.20 | 83.20 | -0.48% | 25,600 |
| Nov 14, 2025 | 82.00 | 84.20 | 81.30 | 83.60 | 83.60 | 0.78% | 29,443 |
| Nov 13, 2025 | 82.85 | 84.45 | 82.50 | 82.95 | 82.95 | -0.12% | 52,663 |
| Nov 12, 2025 | 81.75 | 83.05 | 79.65 | 83.05 | 83.05 | 2.28% | 47,990 |
| Nov 11, 2025 | 79.40 | 81.40 | 77.10 | 81.20 | 81.20 | 2.33% | 48,707 |
| Nov 10, 2025 | 81.00 | 81.75 | 79.30 | 79.35 | 79.35 | -0.56% | 25,847 |
| Nov 7, 2025 | 80.70 | 81.90 | 79.65 | 79.80 | 79.80 | -0.25% | 29,252 |
| Nov 6, 2025 | 82.60 | 83.35 | 79.65 | 80.00 | 80.00 | -2.97% | 49,479 |
| Nov 5, 2025 | 80.00 | 82.45 | 79.15 | 82.45 | 82.45 | 2.74% | 40,947 |
| Nov 4, 2025 | 80.20 | 80.85 | 79.30 | 80.25 | 80.25 | -0.68% | 22,631 |
| Nov 3, 2025 | 81.05 | 82.10 | 80.45 | 80.80 | 80.80 | 0.25% | 16,216 |
| Oct 31, 2025 | 81.20 | 81.55 | 79.80 | 80.60 | 80.60 | -0.74% | 37,417 |
| Oct 30, 2025 | 81.20 | 81.80 | 80.60 | 81.20 | 81.20 | 0.31% | 22,524 |
| Oct 29, 2025 | 82.60 | 82.90 | 80.95 | 80.95 | 80.95 | -1.88% | 21,399 |
| Oct 28, 2025 | 83.60 | 84.25 | 82.25 | 82.50 | 82.50 | -1.26% | 13,990 |
| Oct 27, 2025 | 83.60 | 84.85 | 82.90 | 83.55 | 83.55 | 1.03% | 14,269 |
| Oct 24, 2025 | 83.60 | 83.60 | 81.90 | 82.70 | 82.70 | 0.12% | 15,994 |
| Oct 23, 2025 | 82.50 | 83.60 | 82.25 | 82.60 | 82.60 | 0.12% | 12,458 |
| Oct 22, 2025 | 83.30 | 83.30 | 81.80 | 82.50 | 82.50 | -0.96% | 39,250 |
| Oct 21, 2025 | 83.90 | 84.35 | 82.75 | 83.30 | 83.30 | 0.12% | 24,420 |
| Oct 20, 2025 | 82.80 | 83.20 | 81.10 | 83.20 | 83.20 | 1.71% | 20,152 |
| Oct 17, 2025 | 81.25 | 82.90 | 79.30 | 81.80 | 81.80 | -1.03% | 46,124 |
| Oct 16, 2025 | 82.65 | 82.95 | 81.60 | 82.65 | 82.65 | - | 27,518 |
| Oct 15, 2025 | 83.90 | 84.45 | 81.95 | 82.65 | 82.65 | -0.06% | 22,647 |
| Oct 14, 2025 | 84.75 | 84.75 | 82.00 | 82.70 | 82.70 | -2.59% | 23,651 |
| Oct 13, 2025 | 86.95 | 87.60 | 84.35 | 84.90 | 84.90 | -0.82% | 22,250 |
| Oct 10, 2025 | 88.65 | 88.95 | 85.50 | 85.60 | 85.60 | -2.89% | 24,110 |
| Oct 9, 2025 | 91.30 | 91.30 | 88.15 | 88.15 | 88.15 | -3.45% | 24,550 |
| Oct 8, 2025 | 90.80 | 91.60 | 89.80 | 91.30 | 91.30 | 0.66% | 23,169 |
| Oct 7, 2025 | 91.00 | 92.80 | 90.70 | 90.70 | 90.70 | 0.11% | 28,660 |
| Oct 6, 2025 | 92.20 | 92.35 | 90.50 | 90.60 | 90.60 | -1.68% | 33,364 |
| Oct 3, 2025 | 91.80 | 92.25 | 91.00 | 92.15 | 92.15 | 0.38% | 43,241 |
| Oct 2, 2025 | 90.20 | 92.05 | 90.20 | 91.80 | 91.80 | 2.80% | 57,631 |
| Oct 1, 2025 | 86.50 | 89.65 | 86.40 | 89.30 | 89.30 | 3.36% | 39,928 |
| Sep 30, 2025 | 87.25 | 87.70 | 85.95 | 86.40 | 86.40 | -0.63% | 36,633 |
| Sep 29, 2025 | 89.25 | 89.25 | 85.75 | 86.95 | 86.95 | -1.58% | 52,309 |
| Sep 26, 2025 | 90.10 | 90.25 | 88.10 | 88.35 | 88.35 | -2.21% | 45,335 |
| Sep 25, 2025 | 92.75 | 93.00 | 90.20 | 90.35 | 90.35 | -2.38% | 39,616 |
| Sep 24, 2025 | 95.00 | 95.30 | 92.55 | 92.55 | 92.55 | -2.68% | 46,867 |
| Sep 23, 2025 | 93.00 | 95.70 | 92.65 | 95.10 | 95.10 | 2.31% | 51,582 |
| Sep 22, 2025 | 94.50 | 94.85 | 92.50 | 92.95 | 92.95 | -1.64% | 46,012 |
| Sep 19, 2025 | 95.10 | 95.80 | 93.85 | 94.50 | 93.50 | -0.68% | 52,258 |
| Sep 18, 2025 | 93.85 | 95.85 | 93.10 | 95.15 | 94.14 | 2.15% | 47,494 |