Seresco S.A. (BME:SCO)
Spain flag Spain · Delayed Price · Currency is EUR
7.75
+0.10 (1.31%)
Last updated: Oct 6, 2025, 4:54 PM CET

Seresco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 20257.857.857.357.757.751.31%4,887
Oct 3, 20257.507.757.457.657.652.68%4,297
Oct 2, 20257.507.657.457.457.45-2,024
Oct 1, 20257.858.007.457.457.45-3.87%3,610
Sep 30, 20257.757.757.757.757.75--
Sep 29, 20258.008.007.757.757.75-2.52%600
Sep 26, 20257.808.007.757.957.950.63%773
Sep 25, 20258.008.007.807.907.90-1.25%992
Sep 24, 20258.008.008.008.008.00-663
Sep 23, 20258.208.208.008.008.00-888
Sep 22, 20258.308.308.008.008.00-3.61%1,473
Sep 19, 20258.258.358.058.308.301.84%1,277
Sep 18, 20258.358.508.058.158.15-1.21%3,712
Sep 17, 20258.258.258.258.258.250.61%1,540
Sep 16, 20257.958.257.958.208.201.86%847
Sep 15, 20258.258.308.058.058.05-0.62%939
Sep 12, 20258.208.308.208.108.10-469
Sep 11, 20257.908.207.658.108.103.85%7,223
Sep 10, 20257.857.857.807.807.80-631
Sep 9, 20257.557.857.557.807.804.00%5,337
Sep 8, 20257.307.557.307.507.502.74%2,365
Sep 5, 20257.357.557.207.307.30-3,901
Sep 4, 20257.507.507.257.307.30-2.01%1,111
Sep 3, 20257.207.507.207.457.453.47%500
Sep 2, 20257.307.457.207.207.20-3.36%1,541
Sep 1, 20257.407.557.407.457.450.68%1,250
Aug 29, 20257.407.407.307.407.40-850
Aug 28, 20257.157.407.157.407.403.50%1,790
Aug 27, 20257.407.407.157.157.15-2.72%2,125
Aug 26, 20257.857.857.357.357.35-5.77%7,769
Aug 25, 20257.757.807.757.807.800.65%1,400
Aug 22, 20257.107.807.107.757.759.93%8,940
Aug 21, 20257.107.156.907.057.05-0.70%5,556
Aug 20, 20257.007.157.007.107.10-1,530
Aug 19, 20257.057.156.957.107.101.43%3,277
Aug 18, 20257.157.156.957.007.00-2.10%1,860
Aug 15, 20257.357.357.057.157.15-0.69%2,265
Aug 14, 20257.607.607.007.207.20-2.70%9,031
Aug 13, 20257.507.606.707.407.40-26,798
Aug 12, 20257.407.557.357.407.40-1.33%700
Aug 11, 20257.257.507.257.507.503.45%1,416
Aug 8, 20257.307.457.207.257.25-2.03%1,734
Aug 7, 20257.807.807.407.407.40-2.63%5,690
Aug 6, 20257.457.607.457.607.602.70%2,100
Aug 5, 20257.407.407.407.407.40--
Aug 4, 20257.507.507.507.407.40-200
Aug 1, 20257.607.607.307.407.40-1.99%2,319
Jul 31, 20257.807.807.557.557.55-3.82%1,000
Jul 30, 20257.807.857.807.857.850.64%1,131
Jul 29, 20258.108.107.507.807.80-4.88%15,306