Seresco S.A. (BME:SCO)
Spain · Delayed Price · Currency is EUR 5.80
0.00 (0.00%)
Last updated: Aug 7, 2026, 11:09 AM CET
Seresco Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 5.90 | 5.90 | 5.90 | 5.80 | 5.80 | - | 85 |
| Aug 5, 2026 | 5.85 | 5.90 | 5.85 | 5.80 | 5.80 | - | 272 |
| Aug 4, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Aug 3, 2026 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | - | 748 |
| Jul 31, 2026 | 5.70 | 5.90 | 5.70 | 5.80 | 5.80 | 1.75% | 1,383 |
| Jul 30, 2026 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | - | 418 |
| Jul 29, 2026 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | 0.88% | 2,810 |
| Jul 28, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 450 |
| Jul 27, 2026 | 5.70 | 5.70 | 5.70 | 5.65 | 5.65 | - | 360 |
| Jul 24, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 917 |
| Jul 23, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Jul 22, 2026 | 5.60 | 5.65 | 5.50 | 5.65 | 5.65 | - | 2,689 |
| Jul 21, 2026 | 5.60 | 5.65 | 5.40 | 5.65 | 5.65 | 0.89% | 4,739 |
| Jul 20, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Jul 17, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | 860 |
| Jul 16, 2026 | 5.55 | 5.55 | 5.55 | 5.65 | 5.65 | - | 15 |
| Jul 15, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | 2,574 |
| Jul 14, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 1,601 |
| Jul 13, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 262 |
| Jul 10, 2026 | 5.70 | 5.75 | 5.70 | 5.70 | 5.70 | - | 1,270 |
| Jul 9, 2026 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | 0.88% | 1,933 |
| Jul 8, 2026 | 6.00 | 6.00 | 5.50 | 5.65 | 5.65 | -5.83% | 12,171 |
| Jul 7, 2026 | 6.10 | 6.25 | 6.00 | 6.00 | 6.00 | -2.44% | 2,020 |
| Jul 6, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | 1.65% | 791 |
| Jul 3, 2026 | 6.20 | 6.40 | 6.05 | 6.05 | 6.05 | -3.97% | 4,658 |
| Jul 2, 2026 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | 2.44% | 1,100 |
| Jul 1, 2026 | 5.55 | 6.15 | 5.55 | 6.15 | 6.15 | 0.82% | 29,913 |
| Jun 30, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 500 |
| Jun 29, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 410 |
| Jun 26, 2026 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | - | 500 |
| Jun 25, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 840 |
| Jun 24, 2026 | 6.15 | 6.15 | 6.15 | 6.10 | 6.10 | - | 250 |
| Jun 23, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Jun 22, 2026 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | 2.52% | 900 |
| Jun 19, 2026 | 5.95 | 6.10 | 5.95 | 5.95 | 5.95 | - | 128 |
| Jun 18, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.09% | - |
| Jun 17, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.94 | - | - |
| Jun 16, 2026 | 6.10 | 6.10 | 6.00 | 6.00 | 5.94 | - | 507 |
| Jun 15, 2026 | 6.15 | 6.15 | 6.00 | 6.00 | 5.94 | -2.44% | 6,580 |
| Jun 12, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.09 | - | - |
| Jun 11, 2026 | 6.25 | 6.25 | 6.15 | 6.15 | 6.09 | - | 430 |
| Jun 10, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.09 | -1.60% | 3,450 |
| Jun 9, 2026 | 6.20 | 6.20 | 6.20 | 6.25 | 6.19 | - | 300 |
| Jun 8, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.19 | - | - |
| Jun 5, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.19 | - | - |
| Jun 4, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.19 | - | - |
| Jun 3, 2026 | 6.35 | 6.35 | 6.25 | 6.25 | 6.19 | -0.79% | 2,009 |
| Jun 2, 2026 | 6.35 | 6.35 | 6.35 | 6.30 | 6.24 | - | 70 |
| Jun 1, 2026 | 6.35 | 6.35 | 6.30 | 6.30 | 6.24 | -1.56% | 1,000 |
| May 29, 2026 | 6.35 | 6.40 | 6.35 | 6.40 | 6.34 | 1.59% | 1,000 |