SeSa S.p.A. (BIT:SES)
Italy · Delayed Price · Currency is EUR 93.20
+0.60 (0.65%)
Oct 16, 2026, 5:35 PM CET
SeSa S.p.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 92.75 | 96.00 | 92.75 | 93.20 | 93.20 | 0.65% | 12,476 |
| Oct 15, 2026 | 95.75 | 95.75 | 91.25 | 92.60 | 92.60 | -3.29% | 31,380 |
| Oct 14, 2026 | 95.55 | 96.55 | 94.45 | 95.75 | 95.75 | 0.90% | 10,501 |
| Oct 13, 2026 | 95.35 | 95.55 | 94.25 | 94.90 | 94.90 | -0.47% | 9,229 |
| Oct 12, 2026 | 94.45 | 96.45 | 93.00 | 95.35 | 95.35 | 1.60% | 20,198 |
| Oct 9, 2026 | 94.25 | 95.50 | 93.10 | 93.85 | 93.85 | 0.37% | 17,360 |
| Oct 8, 2026 | 93.65 | 93.95 | 92.70 | 93.50 | 93.50 | -1.06% | 18,687 |
| Oct 7, 2026 | 95.75 | 95.75 | 93.35 | 94.50 | 94.50 | -1.61% | 10,228 |
| Oct 6, 2026 | 94.00 | 96.80 | 92.90 | 96.05 | 96.05 | 2.78% | 23,614 |
| Oct 5, 2026 | 93.80 | 93.80 | 92.90 | 93.45 | 93.45 | 0.11% | 11,164 |
| Oct 2, 2026 | 94.45 | 94.95 | 93.05 | 93.35 | 93.35 | -1.27% | 13,723 |
| Oct 1, 2026 | 93.00 | 94.55 | 90.50 | 94.55 | 94.55 | 1.61% | 30,420 |
| Sep 30, 2026 | 94.10 | 94.50 | 92.60 | 93.05 | 93.05 | -1.01% | 24,407 |
| Sep 29, 2026 | 92.25 | 95.15 | 91.85 | 94.00 | 94.00 | 2.79% | 19,510 |
| Sep 28, 2026 | 94.45 | 94.45 | 91.00 | 91.45 | 91.45 | -3.23% | 23,310 |
| Sep 25, 2026 | 95.25 | 96.15 | 93.05 | 94.50 | 94.50 | -0.21% | 21,250 |
| Sep 24, 2026 | 93.75 | 96.05 | 93.20 | 94.70 | 94.70 | 0.58% | 12,365 |
| Sep 23, 2026 | 96.45 | 97.05 | 93.90 | 94.15 | 94.15 | -2.03% | 22,061 |
| Sep 22, 2026 | 96.60 | 97.65 | 94.90 | 96.10 | 96.10 | -0.57% | 27,282 |
| Sep 21, 2026 | 97.45 | 98.40 | 96.65 | 96.65 | 96.65 | -0.69% | 20,363 |
| Sep 18, 2026 | 98.60 | 99.70 | 97.80 | 98.65 | 97.32 | 0.05% | 49,207 |
| Sep 17, 2026 | 94.95 | 98.60 | 94.85 | 98.60 | 97.27 | 3.79% | 32,765 |
| Sep 16, 2026 | 94.95 | 99.70 | 94.95 | 95.00 | 93.72 | 0.53% | 68,581 |
| Sep 15, 2026 | 96.35 | 97.70 | 90.45 | 94.50 | 93.23 | -1.66% | 142,165 |
| Sep 14, 2026 | 96.95 | 99.45 | 95.80 | 96.10 | 94.80 | -1.49% | 21,541 |
| Sep 11, 2026 | 97.35 | 98.45 | 96.15 | 97.55 | 96.23 | 0.31% | 24,464 |
| Sep 10, 2026 | 95.10 | 97.25 | 93.60 | 97.25 | 95.94 | 2.69% | 25,373 |
| Sep 9, 2026 | 95.40 | 96.00 | 94.25 | 94.70 | 93.42 | -0.73% | 13,707 |
| Sep 8, 2026 | 95.95 | 96.25 | 94.60 | 95.40 | 94.11 | -0.57% | 6,987 |
| Sep 7, 2026 | 96.85 | 99.50 | 95.40 | 95.95 | 94.66 | -1.54% | 20,741 |
| Sep 4, 2026 | 95.75 | 98.00 | 95.75 | 97.45 | 96.14 | 1.25% | 19,812 |
| Sep 3, 2026 | 95.05 | 96.80 | 94.85 | 96.25 | 94.95 | 1.26% | 27,105 |
| Sep 2, 2026 | 93.55 | 95.05 | 92.05 | 95.05 | 93.77 | 0.90% | 21,154 |
| Sep 1, 2026 | 95.50 | 95.80 | 93.35 | 94.20 | 92.93 | -1.05% | 17,424 |
| Aug 31, 2026 | 96.50 | 97.00 | 94.85 | 95.20 | 93.92 | -0.37% | 28,471 |
| Aug 28, 2026 | 95.00 | 97.40 | 94.45 | 95.55 | 94.26 | 0.63% | 27,724 |
| Aug 27, 2026 | 94.00 | 94.95 | 93.15 | 94.95 | 93.67 | 1.66% | 25,484 |
| Aug 26, 2026 | 91.50 | 95.20 | 90.90 | 93.40 | 92.14 | 2.69% | 29,790 |
| Aug 25, 2026 | 90.05 | 92.40 | 90.05 | 90.95 | 89.72 | 0.83% | 14,218 |
| Aug 24, 2026 | 90.00 | 91.20 | 89.40 | 90.20 | 88.98 | 0.28% | 12,183 |
| Aug 21, 2026 | 91.50 | 91.50 | 88.40 | 89.95 | 88.74 | 0.17% | 17,875 |
| Aug 20, 2026 | 92.00 | 92.00 | 88.95 | 89.80 | 88.59 | -1.32% | 22,836 |
| Aug 19, 2026 | 92.35 | 92.75 | 90.10 | 91.00 | 89.77 | -1.30% | 18,768 |
| Aug 18, 2026 | 92.00 | 92.20 | 90.90 | 92.20 | 90.96 | -0.05% | 20,573 |
| Aug 17, 2026 | 95.05 | 95.05 | 91.75 | 92.25 | 91.01 | -2.54% | 28,861 |
| Aug 14, 2026 | 94.25 | 95.40 | 92.80 | 94.65 | 93.37 | 0.85% | 13,920 |
| Aug 13, 2026 | 95.40 | 95.40 | 93.35 | 93.85 | 92.58 | -0.32% | 14,580 |
| Aug 12, 2026 | 97.35 | 97.35 | 94.15 | 94.15 | 92.88 | -3.29% | 26,677 |
| Aug 11, 2026 | 98.10 | 98.85 | 97.25 | 97.35 | 96.04 | -0.76% | 16,264 |
| Aug 10, 2026 | 98.80 | 99.45 | 97.75 | 98.10 | 96.78 | -0.41% | 23,116 |