Seresco S.A. (BME:SCO)
Spain · Delayed Price · Currency is EUR 7.45
+0.20 (2.76%)
At close: Jan 16, 2026
Seresco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 6.60 | 6.60 | 6.50 | 6.45 | 6.45 | - | 401 |
| Jan 5, 2026 | 6.60 | 6.60 | 6.45 | 6.45 | 6.45 | -0.77% | 502 |
| Jan 2, 2026 | 6.55 | 6.60 | 6.50 | 6.50 | 6.50 | -2.26% | 2,700 |
| Dec 31, 2025 | 6.65 | 6.65 | 6.45 | 6.65 | 6.65 | 1.53% | 1,391 |
| Dec 30, 2025 | 6.25 | 6.55 | 6.25 | 6.55 | 6.55 | 4.80% | 4,915 |
| Dec 29, 2025 | 6.40 | 6.40 | 6.25 | 6.25 | 6.25 | -1.57% | 4,561 |
| Dec 24, 2025 | 6.40 | 6.40 | 6.40 | 6.35 | 6.35 | - | 300 |
| Dec 23, 2025 | 6.45 | 6.55 | 6.35 | 6.35 | 6.35 | -0.78% | 1,731 |
| Dec 22, 2025 | 6.25 | 6.40 | 6.25 | 6.40 | 6.40 | 4.92% | 7,797 |
| Dec 19, 2025 | 6.05 | 6.20 | 6.05 | 6.10 | 6.10 | 0.83% | 3,772 |
| Dec 18, 2025 | 6.45 | 6.45 | 6.00 | 6.05 | 6.05 | -5.47% | 14,217 |
| Dec 17, 2025 | 6.50 | 6.50 | 6.35 | 6.40 | 6.40 | 1.59% | 6,692 |
| Dec 16, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 500 |
| Dec 15, 2025 | 6.40 | 6.50 | 6.30 | 6.30 | 6.30 | -2.33% | 1,883 |
| Dec 12, 2025 | 6.40 | 6.45 | 6.35 | 6.45 | 6.45 | 0.78% | 1,933 |
| Dec 11, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.78% | 1,464 |
| Dec 10, 2025 | 6.55 | 6.55 | 6.45 | 6.45 | 6.45 | 0.78% | 1,809 |
| Dec 9, 2025 | 6.55 | 6.55 | 6.40 | 6.40 | 6.40 | -3.03% | 2,093 |
| Dec 8, 2025 | 6.60 | 6.60 | 6.45 | 6.60 | 6.60 | 1.54% | 500 |
| Dec 5, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 2,045 |
| Dec 4, 2025 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | - | 600 |
| Dec 3, 2025 | 6.40 | 6.60 | 6.40 | 6.50 | 6.50 | 2.36% | 2,824 |
| Dec 2, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 4,411 |
| Dec 1, 2025 | 6.30 | 6.45 | 6.30 | 6.35 | 6.35 | -2.31% | 2,949 |
| Nov 28, 2025 | 6.50 | 6.50 | 6.45 | 6.50 | 6.50 | - | 9,857 |
| Nov 27, 2025 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | -1.52% | 6,908 |
| Nov 26, 2025 | 6.45 | 6.65 | 6.45 | 6.60 | 6.60 | 3.12% | 3,651 |
| Nov 25, 2025 | 6.45 | 6.45 | 6.40 | 6.40 | 6.40 | -0.78% | 822 |
| Nov 24, 2025 | 6.50 | 6.50 | 6.50 | 6.45 | 6.45 | - | 270 |
| Nov 21, 2025 | 6.60 | 6.60 | 6.35 | 6.45 | 6.45 | -1.53% | 3,675 |
| Nov 20, 2025 | 6.60 | 6.60 | 6.55 | 6.55 | 6.55 | -0.76% | 2,314 |
| Nov 19, 2025 | 6.60 | 6.80 | 6.60 | 6.60 | 6.60 | -0.75% | 2,016 |
| Nov 18, 2025 | 6.80 | 6.80 | 6.50 | 6.65 | 6.65 | -1.48% | 3,249 |
| Nov 17, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | 5,320 |
| Nov 14, 2025 | 6.40 | 6.70 | 6.10 | 6.70 | 6.70 | 3.08% | 20,105 |
| Nov 13, 2025 | 6.30 | 6.60 | 6.30 | 6.50 | 6.50 | 1.56% | 3,170 |
| Nov 12, 2025 | 6.45 | 6.45 | 6.40 | 6.40 | 6.40 | -2.29% | 1,987 |
| Nov 11, 2025 | 6.55 | 6.65 | 6.55 | 6.55 | 6.55 | 1.55% | 1,787 |
| Nov 10, 2025 | 6.60 | 6.65 | 6.45 | 6.45 | 6.45 | -2.27% | 3,703 |
| Nov 7, 2025 | 6.80 | 6.85 | 6.60 | 6.60 | 6.60 | -4.35% | 5,868 |
| Nov 6, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 660 |
| Nov 5, 2025 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | 1.47% | 3,256 |