SeSa S.p.A. (BIT:SES)
Italy flag Italy · Delayed Price · Currency is EUR
65.70
-0.60 (-0.90%)
Aug 1, 2025, 5:35 PM CET

Exscientia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202566.1066.5065.7065.7065.70-0.90%20,653
Jul 31, 202566.3567.0065.2566.3066.30-0.30%48,344
Jul 30, 202567.8068.0566.5066.5066.50-1.92%27,124
Jul 29, 202568.1069.4567.8067.8067.80-0.95%22,643
Jul 28, 202569.1569.9568.0568.4568.45-0.15%62,120
Jul 25, 202567.2568.8067.1568.5568.551.41%21,203
Jul 24, 202568.9569.7567.3067.6067.60-1.67%31,836
Jul 23, 202568.2069.6067.6068.7568.751.10%51,959
Jul 22, 202568.5068.7567.1568.0068.00-0.44%56,000
Jul 21, 202570.7072.8068.3068.3068.30-2.50%91,264
Jul 18, 202570.0071.0067.5570.0570.050.43%117,967
Jul 17, 202582.5583.4568.4569.7569.75-14.78%284,492
Jul 16, 202581.5082.0581.2081.8581.85-0.24%14,062
Jul 15, 202583.3084.8081.7082.0582.05-1.74%30,093
Jul 14, 202583.3583.7576.0583.5083.50-1.07%21,192
Jul 11, 202585.1085.1583.5084.4084.40-0.82%21,075
Jul 10, 202585.8086.8084.6085.1085.10-0.29%25,538
Jul 9, 202586.4586.5585.1085.3585.35-0.52%14,164
Jul 8, 202586.1586.4085.1585.8085.800.35%10,331
Jul 7, 202585.8086.2585.0085.5085.50-0.75%13,331
Jul 4, 202587.5587.5585.7586.1586.15-1.54%14,844
Jul 3, 202588.2088.4586.7587.5087.50-0.17%20,315
Jul 2, 202587.5087.9586.1087.6587.650.81%21,683
Jul 1, 202586.6588.7585.8586.9586.950.93%37,218
Jun 30, 202585.3586.2084.7086.1586.151.41%15,771
Jun 27, 202586.3086.9584.3584.9584.95-0.59%32,900
Jun 26, 202581.5085.5081.5085.4585.455.04%51,240
Jun 25, 202581.2582.4080.6081.3581.350.87%16,064
Jun 24, 202579.4081.3079.0080.6580.654.67%42,497
Jun 23, 202578.2078.7076.5077.0577.05-2.71%21,059
Jun 20, 202579.3079.9578.3079.2079.201.02%14,239
Jun 19, 202579.0079.5078.3078.4078.40-1.82%11,218
Jun 18, 202579.5580.3078.8579.8579.850.38%20,018
Jun 17, 202578.0079.9077.5079.5579.550.95%16,290
Jun 16, 202579.6080.1078.5078.8078.80-0.38%14,718
Jun 13, 202578.0079.3576.8579.1079.10-1.31%23,441
Jun 12, 202582.3082.3079.8080.1580.15-3.20%16,693
Jun 11, 202582.7583.5581.8082.8082.80-0.18%21,858
Jun 10, 202581.3583.4081.3082.9582.951.90%20,389
Jun 9, 202579.1581.8079.0081.4081.403.04%27,755
Jun 6, 202578.9079.1578.1579.0079.000.38%11,481
Jun 5, 202578.5580.0078.1578.7078.70-0.06%13,379
Jun 4, 202579.8080.2578.4078.7578.75-0.25%11,271
Jun 3, 202581.1581.1577.5578.9578.95-1.93%31,307
Jun 2, 202581.4581.9580.3080.5080.50-1.59%20,584
May 30, 202582.0083.2581.3081.8081.80-0.55%19,776
May 29, 202584.7084.7081.9082.2582.25-1.44%23,502
May 28, 202584.5084.6083.0083.4583.45-1.13%20,696
May 27, 202585.7085.8583.1084.4084.40-0.71%26,432
May 26, 202582.7585.4082.5085.0085.004.04%58,629