SeSa S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	89.60	91.80	89.05	90.25	90.25	0.67%	26,930
May 15, 2026	88.60	90.35	87.80	89.65	89.65	0.39%	24,221
May 14, 2026	88.25	89.75	87.65	89.30	89.30	1.59%	15,412
May 13, 2026	89.30	89.90	87.75	87.90	87.90	-1.01%	19,023
May 12, 2026	90.00	90.10	88.30	88.80	88.80	-1.50%	22,370
May 11, 2026	91.15	91.85	90.00	90.15	90.15	-0.39%	17,384
May 8, 2026	88.00	92.20	87.15	90.50	90.50	0.72%	26,455
May 7, 2026	89.95	90.70	88.50	89.85	89.85	0.45%	22,026
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