SeSa S.p.A. (BIT:SES)
Italy · Delayed Price · Currency is EUR 80.60
-0.60 (-0.74%)
Oct 31, 2025, 5:35 PM CET
SeSa S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 17, 2025 | 94.95 | 95.90 | 92.85 | 93.15 | 92.16 | -1.22% | 69,927 |
| Sep 16, 2025 | 95.80 | 97.80 | 94.25 | 94.30 | 93.30 | -0.95% | 124,881 |
| Sep 15, 2025 | 88.45 | 95.35 | 88.45 | 95.20 | 94.19 | 8.37% | 189,175 |
| Sep 12, 2025 | 83.70 | 88.60 | 80.05 | 87.85 | 86.92 | 5.59% | 182,503 |
| Sep 11, 2025 | 76.40 | 83.35 | 73.55 | 83.20 | 82.32 | 10.79% | 178,555 |
| Sep 10, 2025 | 75.85 | 76.70 | 74.55 | 75.10 | 74.31 | -0.73% | 42,223 |
| Sep 9, 2025 | 76.50 | 78.40 | 75.00 | 75.65 | 74.85 | -0.59% | 51,098 |
| Sep 8, 2025 | 74.50 | 76.50 | 73.10 | 76.10 | 75.29 | 2.98% | 44,155 |
| Sep 5, 2025 | 74.40 | 75.00 | 73.55 | 73.90 | 73.12 | 0.48% | 26,153 |
| Sep 4, 2025 | 72.55 | 73.80 | 72.45 | 73.55 | 72.77 | 1.52% | 16,742 |
| Sep 3, 2025 | 73.30 | 74.45 | 71.90 | 72.45 | 71.68 | -0.41% | 31,256 |
| Sep 2, 2025 | 76.00 | 76.45 | 72.75 | 72.75 | 71.98 | -3.90% | 51,771 |
| Sep 1, 2025 | 74.45 | 76.05 | 74.45 | 75.70 | 74.90 | 2.09% | 40,396 |
| Aug 29, 2025 | 76.05 | 76.90 | 74.15 | 74.15 | 73.37 | -2.11% | 40,765 |
| Aug 28, 2025 | 72.30 | 76.45 | 72.30 | 75.75 | 74.95 | 5.50% | 70,202 |
| Aug 27, 2025 | 72.65 | 73.00 | 71.80 | 71.80 | 71.04 | -1.44% | 25,925 |
| Aug 26, 2025 | 72.10 | 73.10 | 71.15 | 72.85 | 72.08 | 0.76% | 34,941 |
| Aug 25, 2025 | 72.05 | 73.15 | 71.55 | 72.30 | 71.53 | 0.35% | 21,748 |