SeSa S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	93.35	93.35	91.25	92.70	92.70	0.49%	21,979
Jul 24, 2026	90.80	93.45	90.50	92.25	92.25	1.10%	46,134
Jul 23, 2026	92.50	92.50	90.55	91.25	91.25	-1.35%	26,435
Jul 22, 2026	91.20	92.50	89.90	92.50	92.50	0.65%	23,411
Jul 21, 2026	90.80	92.10	89.90	91.90	91.90	0.66%	24,177
Jul 20, 2026	89.55	93.20	88.90	91.30	91.30	1.33%	37,283
Jul 17, 2026	85.00	93.40	84.55	90.10	90.10	6.88%	129,337
Jul 16, 2026	96.65	96.65	82.55	84.30	84.30	-12.55%	271,875
Jul 15, 2026	97.40	97.45	95.05	96.40	96.40	-0.41%	16,080
Jul 14, 2026	96.00	98.10	93.75	96.80	96.80	0.36%	25,083
Jul 13, 2026	95.00	97.15	94.65	96.45	96.45	0.78%	20,745
Jul 10, 2026	92.60	96.55	92.35	95.70	95.70	3.01%	18,963
Jul 9, 2026	94.65	95.65	92.05	92.90	92.90	-0.80%	19,509
Jul 8, 2026	94.95	94.95	91.60	93.65	93.65	-0.58%	25,961
Jul 7, 2026	95.50	97.05	93.90	94.20	94.20	-2.43%	19,630
Jul 6, 2026	96.00	97.65	95.55	96.55	96.55	0.26%	13,911
Jul 3, 2026	92.95	98.30	92.95	96.30	96.30	3.77%	29,099
Jul 2, 2026	91.60	94.80	90.90	92.80	92.80	0.27%	30,263
Jul 1, 2026	89.60	93.15	89.45	92.55	92.55	3.12%	41,567
Jun 30, 2026	89.80	90.80	88.60	89.75	89.75	1.24%	20,212
Jun 29, 2026	89.15	90.65	88.40	88.65	88.65	0.06%	32,828
Jun 26, 2026	86.20	88.80	84.40	88.60	88.60	2.07%	40,119
Jun 25, 2026	89.50	89.50	86.35	86.80	86.80	-2.85%	26,801
Jun 24, 2026	91.65	91.65	89.10	89.35	89.35	-2.35%	20,417
Jun 23, 2026	91.45	92.40	90.20	91.50	91.50	-1.93%	24,853
Jun 22, 2026	95.10	95.40	92.10	93.30	93.30	-1.89%	28,959
Jun 19, 2026	97.40	97.50	94.30	95.10	95.10	-1.96%	41,167
Jun 18, 2026	100.50	101.30	96.60	97.00	97.00	-2.85%	37,433
Jun 17, 2026	101.00	101.20	99.55	99.85	99.85	-0.55%	16,855
Jun 16, 2026	100.20	101.40	99.70	100.40	100.40	0.45%	14,728
Jun 15, 2026	100.90	101.20	99.70	99.95	99.95	1.16%	16,679
Jun 12, 2026	99.75	101.40	98.30	98.80	98.80	0.82%	19,905
Jun 11, 2026	100.30	100.30	97.30	98.00	98.00	-2.49%	33,891
Jun 10, 2026	101.90	102.20	100.10	100.50	100.50	-0.40%	22,252
Jun 9, 2026	102.10	106.40	100.50	100.90	100.90	-1.08%	46,660
Jun 8, 2026	98.30	102.20	98.05	102.00	102.00	2.26%	31,881
Jun 5, 2026	100.80	102.80	99.75	99.75	99.75	-0.94%	57,947
Jun 4, 2026	102.50	103.70	100.40	100.70	100.70	-1.37%	29,639
Jun 3, 2026	104.00	104.70	101.10	102.10	102.10	-1.45%	43,553
Jun 2, 2026	100.60	107.40	100.50	103.60	103.60	4.28%	61,424
Jun 1, 2026	98.05	100.80	97.60	99.35	99.35	2.37%	53,766
May 29, 2026	93.45	98.50	93.00	97.05	97.05	4.41%	114,209
May 28, 2026	91.95	93.65	91.90	92.95	92.95	1.20%	14,376
May 27, 2026	93.15	93.30	91.70	91.85	91.85	-0.60%	12,414
May 26, 2026	92.40	93.85	91.60	92.40	92.40	-0.27%	20,564
May 25, 2026	93.50	93.75	92.65	92.65	92.65	0.27%	16,050
May 22, 2026	91.60	93.40	90.20	92.40	92.40	2.10%	33,723
May 21, 2026	88.90	91.70	88.90	90.50	90.50	1.69%	23,093
May 20, 2026	88.45	90.50	87.15	89.00	89.00	0.34%	75,999
May 19, 2026	90.85	91.55	88.05	88.70	88.70	-1.72%	18,440