SeSa S.p.A. (BIT:SES)
Italy · Delayed Price · Currency is EUR 89.85
+0.40 (0.45%)
May 7, 2026, 5:35 PM CET
SeSa S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 89.95 | 90.25 | 89.60 | 90.05 | - | 0.67% | 1,348 |
| May 6, 2026 | 89.10 | 92.50 | 88.45 | 89.45 | 89.45 | 1.59% | 34,927 |
| May 5, 2026 | 87.80 | 89.85 | 85.90 | 88.05 | 88.05 | 0.74% | 26,808 |
| May 4, 2026 | 86.60 | 89.25 | 86.25 | 87.40 | 87.40 | 1.69% | 22,326 |
| Apr 30, 2026 | 86.00 | 86.75 | 85.00 | 85.95 | 85.95 | -0.69% | 14,573 |
| Apr 29, 2026 | 85.40 | 86.95 | 84.85 | 86.55 | 86.55 | 2.61% | 21,109 |
| Apr 28, 2026 | 84.00 | 85.20 | 83.45 | 84.35 | 84.35 | 0.66% | 24,115 |
| Apr 27, 2026 | 88.35 | 88.50 | 83.80 | 83.80 | 83.80 | -4.56% | 25,572 |
| Apr 24, 2026 | 89.00 | 89.10 | 87.60 | 87.80 | 87.80 | -1.84% | 14,994 |
| Apr 23, 2026 | 90.90 | 90.95 | 88.60 | 89.45 | 89.45 | -1.76% | 32,945 |
| Apr 22, 2026 | 91.60 | 92.50 | 90.85 | 91.05 | 91.05 | -0.11% | 26,947 |
| Apr 21, 2026 | 90.00 | 92.50 | 89.85 | 91.15 | 91.15 | 1.50% | 43,644 |
| Apr 20, 2026 | 89.45 | 90.80 | 87.90 | 89.80 | 89.80 | -0.22% | 25,968 |
| Apr 17, 2026 | 87.85 | 90.95 | 87.55 | 90.00 | 90.00 | 2.27% | 48,004 |
| Apr 16, 2026 | 84.20 | 88.15 | 84.20 | 88.00 | 88.00 | 5.26% | 51,801 |
| Apr 15, 2026 | 83.80 | 84.35 | 83.40 | 83.60 | 83.60 | 0.42% | 20,111 |
| Apr 14, 2026 | 82.25 | 84.15 | 81.75 | 83.25 | 83.25 | 2.21% | 42,383 |
| Apr 13, 2026 | 78.10 | 81.90 | 77.75 | 81.45 | 81.45 | 2.71% | 28,552 |
| Apr 10, 2026 | 79.05 | 80.40 | 78.95 | 79.30 | 79.30 | 0.76% | 14,242 |
| Apr 9, 2026 | 79.10 | 79.20 | 77.90 | 78.70 | 78.70 | -0.63% | 17,589 |
| Apr 8, 2026 | 80.60 | 81.50 | 79.20 | 79.20 | 79.20 | 1.60% | 23,071 |
| Apr 7, 2026 | 79.35 | 80.80 | 77.35 | 77.95 | 77.95 | -2.01% | 22,100 |
| Apr 2, 2026 | 80.00 | 80.00 | 78.25 | 79.55 | 79.55 | -1.85% | 19,298 |
| Apr 1, 2026 | 80.70 | 81.60 | 79.35 | 81.05 | 81.05 | 2.40% | 30,508 |
| Mar 31, 2026 | 76.95 | 79.80 | 76.95 | 79.15 | 79.15 | 2.26% | 33,282 |
| Mar 30, 2026 | 76.85 | 77.70 | 75.45 | 77.40 | 77.40 | 0.98% | 19,148 |
| Mar 27, 2026 | 76.65 | 77.10 | 76.05 | 76.65 | 76.65 | -0.52% | 17,540 |
| Mar 26, 2026 | 77.00 | 78.20 | 76.55 | 77.05 | 77.05 | -1.03% | 17,763 |
| Mar 25, 2026 | 77.45 | 78.10 | 76.35 | 77.85 | 77.85 | 1.37% | 22,974 |
| Mar 24, 2026 | 74.55 | 77.60 | 73.45 | 76.80 | 76.80 | 2.67% | 27,531 |
| Mar 23, 2026 | 71.20 | 76.15 | 70.10 | 74.80 | 74.80 | 3.82% | 36,993 |
| Mar 20, 2026 | 74.10 | 75.05 | 72.05 | 72.05 | 72.05 | -2.64% | 54,883 |
| Mar 19, 2026 | 74.00 | 75.20 | 73.30 | 74.00 | 74.00 | -1.27% | 41,837 |
| Mar 18, 2026 | 77.40 | 77.70 | 74.95 | 74.95 | 74.95 | -2.03% | 37,228 |
| Mar 17, 2026 | 78.25 | 78.45 | 74.90 | 76.50 | 76.50 | -2.98% | 35,122 |
| Mar 16, 2026 | 77.80 | 80.95 | 77.65 | 78.85 | 78.85 | 1.87% | 41,336 |
| Mar 13, 2026 | 78.80 | 80.75 | 77.35 | 77.40 | 77.40 | -2.03% | 65,477 |
| Mar 12, 2026 | 78.20 | 82.80 | 75.00 | 79.00 | 79.00 | 0.96% | 100,665 |
| Mar 11, 2026 | 77.65 | 78.75 | 76.15 | 78.25 | 78.25 | 0.77% | 29,858 |
| Mar 10, 2026 | 77.70 | 80.05 | 77.60 | 77.65 | 77.65 | 2.58% | 43,224 |
| Mar 9, 2026 | 75.05 | 76.25 | 74.30 | 75.70 | 75.70 | -2.07% | 25,240 |
| Mar 6, 2026 | 77.30 | 78.95 | 76.90 | 77.30 | 77.30 | 0.26% | 24,311 |
| Mar 5, 2026 | 77.20 | 78.25 | 75.90 | 77.10 | 77.10 | -0.90% | 18,531 |
| Mar 4, 2026 | 73.65 | 77.90 | 73.65 | 77.80 | 77.80 | 3.46% | 24,293 |
| Mar 3, 2026 | 74.50 | 75.85 | 72.65 | 75.20 | 75.20 | -0.33% | 69,826 |
| Mar 2, 2026 | 75.00 | 76.75 | 73.75 | 75.45 | 75.45 | -2.20% | 57,544 |
| Feb 27, 2026 | 78.75 | 78.75 | 76.85 | 77.15 | 77.15 | -1.84% | 24,108 |
| Feb 26, 2026 | 77.50 | 79.05 | 77.10 | 78.60 | 78.60 | 2.21% | 38,254 |
| Feb 25, 2026 | 75.80 | 77.85 | 75.10 | 76.90 | 76.90 | 1.85% | 28,939 |
| Feb 24, 2026 | 77.75 | 77.75 | 75.10 | 75.50 | 75.50 | -2.64% | 44,739 |