SeSa S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	93.05	93.10	90.95	91.65	-	-0.38%	36,836
Feb 2, 2026	88.90	93.75	88.80	92.00	92.00	2.85%	25,607
Jan 30, 2026	89.80	90.55	88.75	89.45	89.45	0.39%	18,669
Jan 29, 2026	90.10	90.85	89.05	89.10	89.10	-0.89%	18,342
Jan 28, 2026	90.85	90.90	89.20	89.90	89.90	-0.99%	18,520
Jan 27, 2026	91.40	91.55	89.30	90.80	90.80	-0.06%	21,390
Jan 26, 2026	91.00	91.60	89.20	90.85	90.85	-0.27%	26,084
Jan 23, 2026	91.90	91.90	90.35	91.10	91.10	-1.03%	16,875
Jan 22, 2026	92.50	93.15	91.75	92.05	92.05	0.71%	17,630
Jan 21, 2026	91.25	92.20	89.55	91.40	91.40	-0.22%	36,696
Jan 20, 2026	90.65	92.50	89.70	91.60	91.60	0.71%	29,068
Jan 19, 2026	91.60	91.60	89.00	90.95	90.95	-1.62%	51,234
Jan 16, 2026	93.55	94.15	91.85	92.45	92.45	-1.49%	48,015
Jan 15, 2026	96.50	96.85	93.85	93.85	93.85	-2.75%	46,727
Jan 14, 2026	93.10	96.55	92.85	96.50	96.50	4.16%	81,632
Jan 13, 2026	91.80	93.10	91.30	92.65	92.65	1.26%	35,171
Jan 12, 2026	93.35	93.80	91.50	91.50	91.50	-2.56%	25,737
Jan 9, 2026	92.00	94.00	91.65	93.90	93.90	2.57%	24,230
Jan 8, 2026	93.50	94.25	91.55	91.55	91.55	-2.55%	39,102
Jan 7, 2026	92.00	94.30	92.00	93.95	93.95	1.95%	64,169
Jan 6, 2026	91.95	93.30	91.20	92.15	92.15	-0.05%	33,626
Jan 5, 2026	91.10	92.45	88.75	92.20	92.20	2.33%	71,364
Jan 2, 2026	89.85	91.60	89.85	90.10	90.10	0.33%	36,799
Dec 30, 2025	90.15	90.40	89.00	89.80	89.80	0.06%	27,373
Dec 29, 2025	89.50	91.10	88.30	89.75	89.75	3.64%	74,321
Dec 23, 2025	89.10	90.30	86.60	86.60	86.60	-3.08%	59,779
Dec 22, 2025	88.75	90.20	87.90	89.35	89.35	0.73%	54,552
Dec 19, 2025	84.95	90.50	84.35	88.70	88.70	4.48%	141,822
Dec 18, 2025	82.85	85.80	82.00	84.90	84.90	2.29%	82,564
Dec 17, 2025	84.85	84.85	82.70	83.00	83.00	-1.72%	28,548
Dec 16, 2025	84.10	84.80	83.65	84.45	84.45	0.66%	15,640
Dec 15, 2025	84.10	85.50	83.20	83.90	83.90	0.24%	32,013
Dec 12, 2025	86.85	87.00	83.70	83.70	83.70	-3.01%	35,937
Dec 11, 2025	84.40	87.20	83.75	86.30	86.30	2.49%	52,386
Dec 10, 2025	84.00	84.75	82.40	84.20	84.20	0.72%	18,770
Dec 9, 2025	83.50	84.15	82.50	83.60	83.60	0.24%	21,909
Dec 8, 2025	84.20	85.00	82.85	83.40	83.40	-1.30%	20,932
Dec 5, 2025	84.90	85.55	84.50	84.50	84.50	-0.65%	18,473
Dec 4, 2025	84.70	86.95	83.70	85.05	85.05	1.55%	40,274
Dec 3, 2025	83.60	85.20	83.30	83.75	83.75	0.36%	29,881
Dec 2, 2025	85.15	87.10	83.30	83.45	83.45	-2.23%	37,940
Dec 1, 2025	84.30	85.35	83.00	85.35	85.35	1.25%	35,062
Nov 28, 2025	84.85	85.40	83.30	84.30	84.30	-0.30%	26,637
Nov 27, 2025	84.60	85.15	83.00	84.55	84.55	-0.06%	26,250
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