Seresco S.A. (BME:SCO)
Spain · Delayed Price · Currency is EUR 7.75
+0.70 (9.93%)
At close: Aug 22, 2025, 5:30 PM CET
Seresco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 7.10 | 7.80 | 7.10 | 7.75 | - | 9.93% | 8,940 |
| Aug 21, 2025 | 7.10 | 7.15 | 6.90 | 7.05 | - | -0.70% | 5,556 |
| Aug 20, 2025 | 7.00 | 7.15 | 7.00 | 7.10 | - | - | 1,530 |
| Aug 19, 2025 | 7.05 | 7.15 | 6.95 | 7.10 | - | 1.43% | 3,277 |
| Aug 18, 2025 | 7.15 | 7.15 | 6.95 | 7.00 | - | -2.10% | 1,860 |
| Aug 15, 2025 | 7.35 | 7.35 | 7.05 | 7.15 | - | -0.69% | 2,265 |
| Aug 14, 2025 | 7.60 | 7.60 | 7.00 | 7.20 | - | -2.70% | 9,031 |
| Aug 13, 2025 | 7.50 | 7.60 | 6.70 | 7.40 | - | - | 26,798 |
| Aug 12, 2025 | 7.40 | 7.55 | 7.35 | 7.40 | - | -1.33% | 700 |
| Aug 11, 2025 | 7.25 | 7.50 | 7.25 | 7.50 | - | 3.45% | 1,416 |
| Aug 8, 2025 | 7.30 | 7.45 | 7.20 | 7.25 | - | -2.03% | 1,734 |
| Aug 7, 2025 | 7.80 | 7.80 | 7.40 | 7.40 | - | -2.63% | 5,690 |
| Aug 6, 2025 | 7.45 | 7.60 | 7.45 | 7.60 | - | 2.70% | 2,100 |
| Aug 5, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | - | - | - |
| Aug 4, 2025 | 7.50 | 7.50 | 7.40 | 7.40 | - | - | 200 |
| Aug 1, 2025 | 7.60 | 7.60 | 7.30 | 7.40 | - | -1.99% | 2,319 |
| Jul 31, 2025 | 7.80 | 7.80 | 7.55 | 7.55 | - | -3.82% | 1,000 |
| Jul 30, 2025 | 7.80 | 7.85 | 7.80 | 7.85 | - | 0.64% | 1,131 |
| Jul 29, 2025 | 8.10 | 8.10 | 7.50 | 7.80 | - | -4.88% | 15,306 |
| Jul 28, 2025 | 8.30 | 8.50 | 8.15 | 8.20 | - | - | 2,651 |
| Jul 25, 2025 | 8.10 | 8.20 | 8.00 | 8.20 | - | 2.50% | 1,163 |
| Jul 24, 2025 | 7.90 | 8.10 | 7.90 | 8.00 | - | 2.56% | 1,418 |
| Jul 23, 2025 | 7.40 | 7.80 | 7.40 | 7.80 | - | 4.70% | 2,392 |
| Jul 22, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | - | - | - |
| Jul 21, 2025 | 7.45 | 7.75 | 7.00 | 7.45 | - | 1.36% | 16,618 |
| Jul 18, 2025 | 7.55 | 7.55 | 7.35 | 7.35 | - | -4.55% | 1,299 |
| Jul 17, 2025 | 7.65 | 7.80 | 7.55 | 7.70 | - | -0.65% | 2,919 |
| Jul 16, 2025 | 7.65 | 7.75 | 7.45 | 7.75 | - | -1.27% | 2,770 |
| Jul 15, 2025 | 7.75 | 8.05 | 7.65 | 7.85 | - | 3.29% | 6,455 |
| Jul 14, 2025 | 6.95 | 7.60 | 6.95 | 7.60 | - | 10.14% | 18,477 |
| Jul 11, 2025 | 7.60 | 7.80 | 6.90 | 6.90 | - | -10.39% | 11,623 |
| Jul 10, 2025 | 8.00 | 8.00 | 7.60 | 7.70 | - | -4.94% | 6,833 |
| Jul 9, 2025 | 8.45 | 8.45 | 7.90 | 8.10 | - | -4.71% | 1,485 |
| Jul 8, 2025 | 8.50 | 8.50 | 8.15 | 8.50 | - | - | 493 |
| Jul 7, 2025 | 8.65 | 8.65 | 8.10 | 8.50 | - | -1.16% | 3,852 |
| Jul 4, 2025 | 8.60 | 8.75 | 8.30 | 8.60 | - | -0.58% | 3,870 |
| Jul 3, 2025 | 8.80 | 9.05 | 8.20 | 8.65 | - | -3.35% | 13,082 |
| Jul 2, 2025 | 9.00 | 9.00 | 8.70 | 8.95 | - | 0.56% | 3,367 |
| Jul 1, 2025 | 9.10 | 9.10 | 8.50 | 8.90 | - | -1.11% | 12,627 |
| Jun 30, 2025 | 8.70 | 9.00 | 8.70 | 9.00 | - | 8.43% | 24,202 |
| Jun 27, 2025 | 8.05 | 8.30 | 8.05 | 8.30 | - | 6.41% | 14,323 |
| Jun 26, 2025 | 7.80 | 7.80 | 7.75 | 7.80 | - | - | 149 |
| Jun 25, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | - | - | 1,091 |
| Jun 24, 2025 | 8.00 | 8.00 | 7.80 | 7.80 | - | -4.88% | 3,059 |
| Jun 23, 2025 | 8.05 | 8.20 | 8.05 | 8.20 | - | -0.61% | 1,602 |
| Jun 20, 2025 | 8.45 | 8.45 | 8.25 | 8.25 | - | -0.60% | 2,104 |
| Jun 19, 2025 | 8.50 | 8.50 | 8.30 | 8.30 | - | -2.35% | 1,622 |
| Jun 18, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | - | 1.19% | 596 |
| Jun 17, 2025 | 8.75 | 8.75 | 8.40 | 8.40 | - | 0.60% | 5,353 |
| Jun 16, 2025 | 8.70 | 8.70 | 8.35 | 8.35 | - | -2.91% | 2,243 |