SEB SA (EPA:SK)
France · Delayed Price · Currency is EUR 63.85
+0.15 (0.24%)
Sep 26, 2025, 5:37 PM CET
SEB SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 63.85 | 64.55 | 63.25 | 63.85 | 63.85 | 0.24% | 69,215 |
| Sep 25, 2025 | 63.65 | 64.10 | 62.80 | 63.70 | 63.70 | 0.16% | 78,322 |
| Sep 24, 2025 | 62.30 | 63.60 | 61.90 | 63.60 | 63.60 | 1.35% | 61,646 |
| Sep 23, 2025 | 61.60 | 63.40 | 61.60 | 62.75 | 62.75 | 2.03% | 67,195 |
| Sep 22, 2025 | 61.65 | 61.65 | 60.55 | 61.50 | 61.50 | -0.57% | 56,943 |
| Sep 19, 2025 | 60.90 | 62.50 | 60.80 | 61.85 | 61.85 | 1.89% | 213,712 |
| Sep 18, 2025 | 60.20 | 61.60 | 59.75 | 60.70 | 60.70 | 1.34% | 105,553 |
| Sep 17, 2025 | 59.90 | 60.50 | 59.30 | 59.90 | 59.90 | 0.50% | 117,720 |
| Sep 16, 2025 | 60.10 | 60.35 | 59.40 | 59.60 | 59.60 | -0.75% | 90,705 |
| Sep 15, 2025 | 60.00 | 61.10 | 59.80 | 60.05 | 60.05 | 0.08% | 67,447 |
| Sep 12, 2025 | 60.45 | 60.70 | 59.60 | 60.00 | 60.00 | -0.66% | 70,081 |
| Sep 11, 2025 | 60.65 | 61.20 | 60.30 | 60.40 | 60.40 | 0.08% | 36,683 |
| Sep 10, 2025 | 61.45 | 61.70 | 60.15 | 60.35 | 60.35 | -1.79% | 46,131 |
| Sep 9, 2025 | 60.85 | 62.15 | 60.70 | 61.45 | 61.45 | 1.07% | 57,762 |
| Sep 8, 2025 | 61.15 | 61.55 | 60.05 | 60.80 | 60.80 | -0.57% | 61,259 |
| Sep 5, 2025 | 60.80 | 61.60 | 60.35 | 61.15 | 61.15 | 1.83% | 43,595 |
| Sep 4, 2025 | 59.35 | 60.30 | 59.10 | 60.05 | 60.05 | 0.42% | 64,157 |
| Sep 3, 2025 | 60.70 | 61.25 | 59.65 | 59.80 | 59.80 | -1.08% | 66,937 |
| Sep 2, 2025 | 61.60 | 61.85 | 60.45 | 60.45 | 60.45 | -2.18% | 55,128 |
| Sep 1, 2025 | 62.20 | 62.75 | 61.70 | 61.80 | 61.80 | -0.64% | 72,671 |
| Aug 29, 2025 | 64.05 | 64.30 | 62.20 | 62.20 | 62.20 | -2.96% | 70,582 |
| Aug 28, 2025 | 63.65 | 65.30 | 63.65 | 64.10 | 64.10 | 0.71% | 71,123 |
| Aug 27, 2025 | 63.65 | 64.35 | 63.30 | 63.65 | 63.65 | - | 70,997 |
| Aug 26, 2025 | 65.85 | 65.85 | 63.65 | 63.65 | 63.65 | -5.21% | 133,413 |
| Aug 25, 2025 | 67.85 | 68.60 | 67.15 | 67.15 | 67.15 | -1.32% | 25,762 |
| Aug 22, 2025 | 67.30 | 68.30 | 67.30 | 68.05 | 68.05 | 1.11% | 33,665 |
| Aug 21, 2025 | 67.00 | 67.30 | 66.60 | 67.30 | 67.30 | 0.15% | 35,447 |
| Aug 20, 2025 | 67.25 | 67.70 | 66.85 | 67.20 | 67.20 | -0.07% | 43,017 |
| Aug 19, 2025 | 66.05 | 67.90 | 66.00 | 67.25 | 67.25 | 2.28% | 48,747 |
| Aug 18, 2025 | 66.10 | 66.55 | 65.55 | 65.75 | 65.75 | -0.68% | 48,169 |
| Aug 15, 2025 | 66.75 | 67.15 | 66.20 | 66.20 | 66.20 | -0.23% | 52,635 |
| Aug 14, 2025 | 66.25 | 66.50 | 65.80 | 66.35 | 66.35 | 0.15% | 46,603 |
| Aug 13, 2025 | 65.25 | 66.40 | 65.25 | 66.25 | 66.25 | 1.92% | 62,694 |
| Aug 12, 2025 | 65.10 | 65.55 | 64.65 | 65.00 | 65.00 | - | 54,287 |
| Aug 11, 2025 | 65.70 | 66.20 | 64.85 | 65.00 | 65.00 | -0.91% | 119,503 |
| Aug 8, 2025 | 65.55 | 66.05 | 65.15 | 65.60 | 65.60 | 0.38% | 69,073 |
| Aug 7, 2025 | 64.50 | 65.80 | 64.50 | 65.35 | 65.35 | 1.48% | 41,783 |
| Aug 6, 2025 | 63.60 | 64.40 | 63.60 | 64.40 | 64.40 | 1.26% | 66,789 |
| Aug 5, 2025 | 63.10 | 64.00 | 63.05 | 63.60 | 63.60 | 0.71% | 55,243 |
| Aug 4, 2025 | 62.80 | 63.65 | 62.60 | 63.15 | 63.15 | 1.04% | 76,305 |
| Aug 1, 2025 | 64.00 | 64.70 | 62.50 | 62.50 | 62.50 | -2.95% | 94,571 |
| Jul 31, 2025 | 64.40 | 65.60 | 64.10 | 64.40 | 64.40 | -0.69% | 87,397 |
| Jul 30, 2025 | 66.40 | 66.60 | 64.85 | 64.85 | 64.85 | -2.55% | 58,230 |
| Jul 29, 2025 | 66.90 | 67.50 | 66.45 | 66.55 | 66.55 | -0.82% | 56,735 |
| Jul 28, 2025 | 67.35 | 68.60 | 66.90 | 67.10 | 67.10 | 0.90% | 129,361 |
| Jul 25, 2025 | 68.40 | 68.55 | 66.05 | 66.50 | 66.50 | -0.75% | 116,316 |
| Jul 24, 2025 | 67.70 | 67.70 | 62.50 | 67.00 | 67.00 | -9.76% | 403,744 |
| Jul 23, 2025 | 74.20 | 75.25 | 73.65 | 74.25 | 74.25 | 1.50% | 89,085 |
| Jul 22, 2025 | 77.90 | 78.00 | 72.55 | 73.15 | 73.15 | -8.16% | 168,810 |
| Jul 21, 2025 | 80.20 | 80.70 | 79.40 | 79.65 | 79.65 | -0.69% | 43,002 |