SeSa S.p.A. (BIT:SES)
Italy · Delayed Price · Currency is EUR 91.90
-2.75 (-2.91%)
Aug 17, 2026, 3:52 PM CET
SeSa S.p.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 95.05 | 95.05 | 92.15 | 92.25 | - | -2.54% | 8,552 |
| Aug 14, 2026 | 94.25 | 95.40 | 92.80 | 94.65 | 94.65 | 0.85% | 13,920 |
| Aug 13, 2026 | 95.40 | 95.40 | 93.35 | 93.85 | 93.85 | -0.32% | 14,580 |
| Aug 12, 2026 | 97.35 | 97.35 | 94.15 | 94.15 | 94.15 | -3.29% | 26,677 |
| Aug 11, 2026 | 98.10 | 98.85 | 97.25 | 97.35 | 97.35 | -0.76% | 16,264 |
| Aug 10, 2026 | 98.80 | 99.45 | 97.75 | 98.10 | 98.10 | -0.41% | 23,116 |
| Aug 7, 2026 | 98.75 | 99.75 | 98.00 | 98.50 | 98.50 | 0.31% | 24,547 |
| Aug 6, 2026 | 97.25 | 99.20 | 96.80 | 98.20 | 98.20 | 0.98% | 30,270 |
| Aug 5, 2026 | 97.95 | 100.00 | 96.85 | 97.25 | 97.25 | -0.10% | 39,547 |
| Aug 4, 2026 | 95.90 | 97.95 | 94.50 | 97.35 | 97.35 | 1.72% | 32,669 |
| Aug 3, 2026 | 92.05 | 95.70 | 92.05 | 95.70 | 95.70 | 3.57% | 30,272 |
| Jul 31, 2026 | 93.20 | 93.90 | 91.50 | 92.40 | 92.40 | -1.07% | 24,074 |
| Jul 30, 2026 | 92.25 | 95.75 | 91.70 | 93.40 | 93.40 | 1.19% | 40,801 |
| Jul 29, 2026 | 94.15 | 95.45 | 91.75 | 92.30 | 92.30 | -1.55% | 22,992 |
| Jul 28, 2026 | 92.30 | 94.05 | 91.20 | 93.75 | 93.75 | 1.13% | 24,301 |
| 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 |