SeSa S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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