Seresco S.A. (BME:SCO)
Spain · Delayed Price · Currency is EUR 6.20
-0.05 (-0.80%)
At close: Sep 16, 2026
Seresco Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 6.20 | 6.20 | 6.15 | 6.20 | 6.20 | -0.80% | 825 |
| Sep 15, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Sep 14, 2026 | 6.25 | 6.25 | 6.20 | 6.25 | 6.25 | -0.79% | 995 |
| Sep 11, 2026 | 6.40 | 6.45 | 6.25 | 6.30 | 6.30 | -1.56% | 4,800 |
| Sep 10, 2026 | 6.65 | 6.65 | 6.30 | 6.40 | 6.40 | -3.03% | 8,605 |
| Sep 9, 2026 | 6.70 | 6.70 | 6.50 | 6.60 | 6.60 | -1.49% | 3,281 |
| Sep 8, 2026 | 6.60 | 6.70 | 6.55 | 6.70 | 6.70 | 2.29% | 1,010 |
| Sep 7, 2026 | 6.55 | 6.55 | 6.50 | 6.55 | 6.55 | - | 1,900 |
| Sep 4, 2026 | 6.75 | 6.75 | 6.25 | 6.55 | 6.55 | -4.38% | 10,425 |
| Sep 3, 2026 | 6.70 | 6.85 | 6.70 | 6.85 | 6.85 | 3.79% | 4,271 |
| Sep 2, 2026 | 6.40 | 6.60 | 6.40 | 6.60 | 6.60 | 4.76% | 8,276 |
| Sep 1, 2026 | 6.15 | 6.30 | 6.15 | 6.30 | 6.30 | 2.44% | 1,078 |
| Aug 31, 2026 | 6.20 | 6.25 | 6.15 | 6.15 | 6.15 | - | 1,304 |
| Aug 28, 2026 | 6.00 | 6.20 | 6.00 | 6.15 | 6.15 | 3.36% | 1,515 |
| Aug 27, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 130 |
| Aug 26, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 1,150 |
| Aug 25, 2026 | 6.00 | 6.00 | 6.00 | 5.95 | 5.95 | - | 100 |
| Aug 24, 2026 | 6.00 | 6.00 | 5.80 | 5.95 | 5.95 | -0.83% | 3,172 |
| Aug 21, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Aug 20, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 34 |
| Aug 19, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | 0.84% | 550 |
| Aug 18, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Aug 17, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Aug 14, 2026 | 5.85 | 6.00 | 5.85 | 5.95 | 5.95 | - | 120 |
| Aug 13, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Aug 12, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Aug 11, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Aug 10, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 2.59% | 650 |
| Aug 7, 2026 | 5.80 | 5.90 | 5.80 | 5.80 | 5.80 | - | 945 |
| 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 |