SeSa S.p.A. (BIT:SES)
Italy · Delayed Price · Currency is EUR 72.05
+1.35 (1.91%)
Aug 22, 2025, 5:35 PM CET
SeSa S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 70.70 | 72.55 | 70.60 | 72.05 | 72.05 | 1.91% | 29,578 |
| Aug 21, 2025 | 70.65 | 70.85 | 69.75 | 70.70 | 70.70 | 0.57% | 11,846 |
| Aug 20, 2025 | 71.80 | 71.80 | 70.05 | 70.30 | 70.30 | -2.09% | 15,339 |
| Aug 19, 2025 | 69.00 | 71.80 | 69.00 | 71.80 | 71.80 | 4.06% | 35,632 |
| Aug 18, 2025 | 69.50 | 70.10 | 68.30 | 69.00 | 69.00 | 0.07% | 12,632 |
| Aug 14, 2025 | 69.30 | 70.00 | 68.70 | 68.95 | 68.95 | -0.51% | 13,687 |
| Aug 13, 2025 | 69.15 | 69.40 | 68.40 | 69.30 | 69.30 | 0.36% | 19,296 |
| Aug 12, 2025 | 68.30 | 69.05 | 67.70 | 69.05 | 69.05 | 1.25% | 28,501 |
| Aug 11, 2025 | 70.00 | 70.25 | 68.20 | 68.20 | 68.20 | -2.57% | 18,465 |
| Aug 8, 2025 | 70.50 | 71.10 | 69.30 | 70.00 | 70.00 | -0.28% | 31,923 |
| Aug 7, 2025 | 69.80 | 71.15 | 69.00 | 70.20 | 70.20 | 1.01% | 28,505 |
| Aug 6, 2025 | 68.40 | 70.85 | 68.40 | 69.50 | 69.50 | 3.58% | 71,473 |
| Aug 5, 2025 | 66.65 | 67.30 | 66.45 | 67.10 | 67.10 | 1.21% | 23,375 |
| Aug 4, 2025 | 65.75 | 67.05 | 65.75 | 66.30 | 66.30 | 0.91% | 23,907 |
| Aug 1, 2025 | 66.10 | 66.50 | 65.70 | 65.70 | 65.70 | -0.90% | 20,653 |
| Jul 31, 2025 | 66.35 | 67.00 | 65.25 | 66.30 | 66.30 | -0.30% | 48,344 |
| Jul 30, 2025 | 67.80 | 68.05 | 66.50 | 66.50 | 66.50 | -1.92% | 27,124 |
| Jul 29, 2025 | 68.10 | 69.45 | 67.80 | 67.80 | 67.80 | -0.95% | 22,643 |
| Jul 28, 2025 | 69.15 | 69.95 | 68.05 | 68.45 | 68.45 | -0.15% | 62,120 |
| Jul 25, 2025 | 67.25 | 68.80 | 67.15 | 68.55 | 68.55 | 1.41% | 21,203 |
| Jul 24, 2025 | 68.95 | 69.75 | 67.30 | 67.60 | 67.60 | -1.67% | 31,836 |
| Jul 23, 2025 | 68.20 | 69.60 | 67.60 | 68.75 | 68.75 | 1.10% | 51,959 |
| Jul 22, 2025 | 68.50 | 68.75 | 67.15 | 68.00 | 68.00 | -0.44% | 56,000 |
| Jul 21, 2025 | 70.70 | 72.80 | 68.30 | 68.30 | 68.30 | -2.50% | 91,264 |
| Jul 18, 2025 | 70.00 | 71.00 | 67.55 | 70.05 | 70.05 | 0.43% | 117,967 |
| Jul 17, 2025 | 82.55 | 83.45 | 68.45 | 69.75 | 69.75 | -14.78% | 284,492 |
| Jul 16, 2025 | 81.50 | 82.05 | 81.20 | 81.85 | 81.85 | -0.24% | 14,062 |
| Jul 15, 2025 | 83.30 | 84.80 | 81.70 | 82.05 | 82.05 | -1.74% | 30,093 |
| Jul 14, 2025 | 83.35 | 83.75 | 76.05 | 83.50 | 83.50 | -1.07% | 21,192 |
| Jul 11, 2025 | 85.10 | 85.15 | 83.50 | 84.40 | 84.40 | -0.82% | 21,075 |
| Jul 10, 2025 | 85.80 | 86.80 | 84.60 | 85.10 | 85.10 | -0.29% | 25,538 |
| Jul 9, 2025 | 86.45 | 86.55 | 85.10 | 85.35 | 85.35 | -0.52% | 14,164 |
| Jul 8, 2025 | 86.15 | 86.40 | 85.15 | 85.80 | 85.80 | 0.35% | 10,331 |
| Jul 7, 2025 | 85.80 | 86.25 | 85.00 | 85.50 | 85.50 | -0.75% | 13,331 |
| Jul 4, 2025 | 87.55 | 87.55 | 85.75 | 86.15 | 86.15 | -1.54% | 14,844 |
| Jul 3, 2025 | 88.20 | 88.45 | 86.75 | 87.50 | 87.50 | -0.17% | 20,315 |
| Jul 2, 2025 | 87.50 | 87.95 | 86.10 | 87.65 | 87.65 | 0.81% | 21,683 |
| Jul 1, 2025 | 86.65 | 88.75 | 85.85 | 86.95 | 86.95 | 0.93% | 37,218 |
| Jun 30, 2025 | 85.35 | 86.20 | 84.70 | 86.15 | 86.15 | 1.41% | 15,771 |
| Jun 27, 2025 | 86.30 | 86.95 | 84.35 | 84.95 | 84.95 | -0.59% | 32,900 |
| Jun 26, 2025 | 81.50 | 85.50 | 81.50 | 85.45 | 85.45 | 5.04% | 51,240 |
| Jun 25, 2025 | 81.25 | 82.40 | 80.60 | 81.35 | 81.35 | 0.87% | 16,064 |
| Jun 24, 2025 | 79.40 | 81.30 | 79.00 | 80.65 | 80.65 | 4.67% | 42,497 |
| Jun 23, 2025 | 78.20 | 78.70 | 76.50 | 77.05 | 77.05 | -2.71% | 21,059 |
| Jun 20, 2025 | 79.30 | 79.95 | 78.30 | 79.20 | 79.20 | 1.02% | 14,239 |
| Jun 19, 2025 | 79.00 | 79.50 | 78.30 | 78.40 | 78.40 | -1.82% | 11,218 |
| Jun 18, 2025 | 79.55 | 80.30 | 78.85 | 79.85 | 79.85 | 0.38% | 20,018 |
| Jun 17, 2025 | 78.00 | 79.90 | 77.50 | 79.55 | 79.55 | 0.95% | 16,290 |
| Jun 16, 2025 | 79.60 | 80.10 | 78.50 | 78.80 | 78.80 | -0.38% | 14,718 |
| Jun 13, 2025 | 78.00 | 79.35 | 76.85 | 79.10 | 79.10 | -1.31% | 23,441 |