SeSa S.p.A. (FRA:1S3)
Germany · Delayed Price · Currency is EUR 76.50
-0.35 (-0.46%)
At close: Mar 27, 2026
FRA:1S3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -0.46% | - |
| Mar 26, 2026 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | -0.52% | - |
| Mar 25, 2026 | 77.50 | 77.50 | 77.25 | 77.25 | 77.25 | 3.41% | - |
| Mar 24, 2026 | 74.45 | 74.70 | 74.45 | 74.70 | 74.70 | 4.84% | - |
| Mar 23, 2026 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | -3.98% | - |
| Mar 20, 2026 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | 0.68% | - |
| Mar 19, 2026 | 73.55 | 73.70 | 73.55 | 73.70 | 73.70 | -4.10% | 56 |
| Mar 18, 2026 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | -1.91% | - |
| Mar 17, 2026 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | -0.51% | - |
| Mar 16, 2026 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | -1.62% | - |
| Mar 13, 2026 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | -0.06% | 13 |
| Mar 12, 2026 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | 4.91% | - |
| Mar 11, 2026 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | -4.02% | - |
| Mar 10, 2026 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | 6.07% | - |
| Mar 9, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -3.04% | - |
| Mar 6, 2026 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | 2.04% | - |
| Mar 5, 2026 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | 0.53% | - |
| Mar 4, 2026 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | 3.43% | - |
| Mar 3, 2026 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | -4.71% | - |
| Mar 2, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -1.54% | - |
| Feb 27, 2026 | 77.55 | 77.70 | 77.55 | 77.70 | 77.70 | 1.30% | - |
| Feb 26, 2026 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | 1.66% | - |
| Feb 25, 2026 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | -1.76% | - |
| Feb 24, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | -1.54% | - |
| Feb 23, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -0.95% | - |
| Feb 20, 2026 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | -1.50% | - |
| Feb 19, 2026 | 81.25 | 81.25 | 79.95 | 79.95 | 79.95 | 0.31% | 200 |
| Feb 18, 2026 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | -1.67% | - |
| Feb 17, 2026 | 81.05 | 81.05 | 81.05 | 81.05 | 81.05 | -4.65% | - |
| Feb 16, 2026 | 83.25 | 85.00 | 83.25 | 85.00 | 85.00 | 3.34% | 50 |
| Feb 13, 2026 | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | -0.48% | - |
| Feb 12, 2026 | 82.65 | 82.65 | 82.65 | 82.65 | 82.65 | 0.79% | - |
| Feb 11, 2026 | 88.50 | 88.50 | 82.00 | 82.00 | 82.00 | -6.45% | 19 |
| Feb 10, 2026 | 87.65 | 87.65 | 87.65 | 87.65 | 87.65 | 0.06% | - |
| Feb 9, 2026 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | 4.47% | - |
| Feb 6, 2026 | 83.85 | 83.85 | 83.85 | 83.85 | 83.85 | -0.47% | - |
| Feb 5, 2026 | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | -8.17% | - |
| Feb 4, 2026 | 91.75 | 91.75 | 91.75 | 91.75 | 91.75 | -0.70% | - |
| Feb 3, 2026 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | 3.36% | - |
| Feb 2, 2026 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | -0.94% | - |
| Jan 30, 2026 | 90.25 | 90.25 | 90.25 | 90.25 | 90.25 | -0.82% | - |
| Jan 29, 2026 | 89.40 | 91.00 | 89.40 | 91.00 | 91.00 | 0.89% | 311 |
| Jan 28, 2026 | 90.20 | 90.20 | 90.20 | 90.20 | 90.20 | -0.88% | - |
| Jan 27, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 1.68% | - |
| Jan 26, 2026 | 90.75 | 90.75 | 89.50 | 89.50 | 89.50 | -1.49% | 12 |
| Jan 23, 2026 | 90.85 | 90.85 | 90.85 | 90.85 | 90.85 | -2.31% | - |
| Jan 22, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 1.53% | - |
| Jan 21, 2026 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | 1.50% | - |
| Jan 20, 2026 | 90.25 | 90.25 | 90.25 | 90.25 | 90.25 | 1.23% | - |
| Jan 19, 2026 | 89.15 | 89.15 | 89.15 | 89.15 | 89.15 | -4.19% | - |