Seresco S.A. (BME:SCO)
Spain · Delayed Price · Currency is EUR 5.80
+0.05 (0.87%)
At close: Mar 18, 2026
Seresco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 5.90 | 5.90 | 5.75 | 5.75 | 5.75 | -3.36% | 2,428 |
| Mar 16, 2026 | 6.05 | 6.05 | 5.95 | 5.95 | 5.95 | -1.65% | 4,363 |
| Mar 13, 2026 | 6.15 | 6.15 | 6.05 | 6.05 | 6.05 | - | 472 |
| Mar 12, 2026 | 6.15 | 6.15 | 6.15 | 6.05 | 6.05 | - | 24 |
| Mar 11, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 1,600 |
| Mar 10, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | 671 |
| Mar 9, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 474 |
| Mar 6, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Mar 5, 2026 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | -0.81% | 3,246 |
| Mar 4, 2026 | 6.05 | 6.15 | 6.00 | 6.15 | 6.15 | 0.82% | 650 |
| Mar 3, 2026 | 6.35 | 6.35 | 5.95 | 6.10 | 6.10 | -6.15% | 7,307 |
| Mar 2, 2026 | 6.50 | 6.55 | 6.05 | 6.50 | 6.50 | 1.56% | 8,616 |
| Feb 27, 2026 | 6.35 | 6.40 | 6.20 | 6.40 | 6.40 | 2.40% | 4,097 |
| Feb 26, 2026 | 6.20 | 6.25 | 6.15 | 6.25 | 6.25 | - | 5,499 |
| Feb 25, 2026 | 6.25 | 6.35 | 6.25 | 6.25 | 6.25 | -0.79% | 673 |
| Feb 24, 2026 | 6.40 | 6.40 | 6.20 | 6.30 | 6.30 | -2.33% | 1,503 |
| Feb 23, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | 547 |
| Feb 20, 2026 | 6.25 | 6.45 | 6.20 | 6.45 | 6.45 | 1.57% | 3,328 |
| Feb 19, 2026 | 6.50 | 6.50 | 6.25 | 6.35 | 6.35 | -3.79% | 7,842 |
| Feb 18, 2026 | 6.70 | 6.70 | 6.60 | 6.60 | 6.60 | -1.49% | 3,940 |
| Feb 17, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Feb 16, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.47% | 500 |
| Feb 13, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 1,042 |
| Feb 12, 2026 | 6.95 | 6.95 | 6.80 | 6.80 | 6.80 | -2.16% | 1,848 |
| Feb 11, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 150 |
| Feb 10, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Feb 9, 2026 | 6.90 | 6.95 | 6.90 | 6.95 | 6.95 | 2.21% | 1,000 |
| Feb 6, 2026 | 6.60 | 6.80 | 6.60 | 6.80 | 6.80 | 2.26% | 977 |
| Feb 5, 2026 | 7.05 | 7.20 | 6.50 | 6.65 | 6.65 | -6.99% | 7,601 |
| Feb 4, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -1.38% | 500 |
| Feb 3, 2026 | 7.15 | 7.15 | 7.15 | 7.25 | 7.25 | - | 105 |
| Feb 2, 2026 | 7.35 | 7.35 | 7.35 | 7.25 | 7.25 | - | 71 |
| Jan 30, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Jan 29, 2026 | 7.45 | 7.45 | 7.15 | 7.25 | 7.25 | 0.69% | 840 |
| Jan 28, 2026 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | -1.37% | 3,150 |
| Jan 27, 2026 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | -2.01% | 1,000 |
| Jan 26, 2026 | 7.35 | 7.35 | 7.35 | 7.45 | 7.45 | - | 300 |
| Jan 23, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Jan 22, 2026 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | -0.67% | 1,637 |
| Jan 21, 2026 | 7.50 | 7.50 | 7.40 | 7.50 | 7.50 | - | 406 |
| Jan 20, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.66% | 1,124 |
| Jan 19, 2026 | 7.40 | 7.70 | 7.35 | 7.55 | 7.55 | 1.34% | 3,555 |
| Jan 16, 2026 | 7.30 | 7.45 | 7.30 | 7.45 | 7.45 | 2.76% | 1,608 |
| Jan 15, 2026 | 7.25 | 7.30 | 7.15 | 7.25 | 7.25 | 2.84% | 3,293 |
| Jan 14, 2026 | 6.95 | 7.20 | 6.95 | 7.05 | 7.05 | 2.92% | 2,273 |
| Jan 13, 2026 | 6.85 | 6.90 | 6.85 | 6.85 | 6.85 | 1.48% | 636 |
| Jan 12, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 1.50% | 550 |
| Jan 9, 2026 | 6.50 | 6.65 | 6.50 | 6.65 | 6.65 | 2.31% | 1,462 |
| Jan 8, 2026 | 6.65 | 6.65 | 6.50 | 6.50 | 6.50 | -1.52% | 1,100 |
| Jan 7, 2026 | 6.45 | 6.60 | 6.45 | 6.60 | 6.60 | 2.33% | 1,990 |