SeSa S.p.A. (FRA:1S3)
Germany · Delayed Price · Currency is EUR 84.65
+0.90 (1.07%)
At close: Nov 28, 2025
SeSa S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 84.65 | 84.65 | 84.65 | 84.65 | 84.65 | 1.07% | - |
| Nov 27, 2025 | 83.75 | 83.75 | 83.75 | 83.75 | 83.75 | -1.30% | - |
| Nov 26, 2025 | 84.85 | 84.85 | 84.85 | 84.85 | 84.85 | -0.18% | - |
| Nov 25, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | - |
| Nov 24, 2025 | 84.05 | 85.00 | 84.05 | 85.00 | 85.00 | 5.07% | 112 |
| Nov 21, 2025 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | -3.00% | - |
| Nov 20, 2025 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | 2.77% | - |
| Nov 19, 2025 | 81.85 | 81.85 | 81.15 | 81.15 | 81.15 | -1.52% | 13 |
| Nov 18, 2025 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | -0.78% | - |
| Nov 17, 2025 | 83.05 | 83.05 | 83.05 | 83.05 | 83.05 | 0.97% | - |
| Nov 14, 2025 | 82.30 | 82.30 | 82.25 | 82.25 | 82.25 | -0.90% | - |
| Nov 13, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 2.09% | - |
| Nov 12, 2025 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | 2.26% | - |
| Nov 11, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -1.49% | - |
| Nov 10, 2025 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | -0.55% | - |
| Nov 7, 2025 | 81.15 | 81.15 | 81.15 | 81.15 | 81.15 | -0.25% | - |
| Nov 6, 2025 | 81.35 | 81.35 | 81.35 | 81.35 | 81.35 | 1.62% | - |
| Nov 5, 2025 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | -0.25% | 5 |
| Nov 4, 2025 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | 0.19% | - |
| Nov 3, 2025 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | -0.87% | - |
| Oct 31, 2025 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | - | - |
| Oct 30, 2025 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | -1.70% | - |
| Oct 29, 2025 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | -1.08% | - |
| Oct 28, 2025 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | 0.24% | - |
| Oct 27, 2025 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | 0.12% | - |
| Oct 24, 2025 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | 0.55% | - |
| Oct 23, 2025 | 82.35 | 82.35 | 82.35 | 82.35 | 82.35 | -0.60% | - |
| Oct 22, 2025 | 82.85 | 82.85 | 82.85 | 82.85 | 82.85 | -0.18% | - |
| Oct 21, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 1.03% | - |
| Oct 20, 2025 | 82.15 | 82.15 | 82.15 | 82.15 | 82.15 | 1.05% | - |
| Oct 17, 2025 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | -1.28% | - |
| Oct 16, 2025 | 82.45 | 82.45 | 82.35 | 82.35 | 82.35 | -1.32% | 100 |
| Oct 15, 2025 | 83.45 | 83.45 | 83.45 | 83.45 | 83.45 | -0.89% | - |
| Oct 14, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | -1.98% | - |
| Oct 13, 2025 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | -2.44% | - |
| Oct 10, 2025 | 88.05 | 88.05 | 88.05 | 88.05 | 88.05 | -3.35% | - |
| Oct 9, 2025 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | 0.66% | - |
| Oct 8, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 0.11% | - |
| Oct 7, 2025 | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | -1.47% | - |
| Oct 6, 2025 | 91.75 | 91.75 | 91.75 | 91.75 | 91.75 | - | - |
| Oct 3, 2025 | 91.75 | 91.75 | 91.75 | 91.75 | 91.75 | 2.40% | - |
| Oct 2, 2025 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | 4.07% | - |
| Oct 1, 2025 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | -0.46% | - |
| Sep 30, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -2.32% | - |
| Sep 29, 2025 | 88.55 | 88.55 | 88.55 | 88.55 | 88.55 | -1.99% | - |
| Sep 26, 2025 | 90.35 | 90.35 | 90.35 | 90.35 | 90.35 | 0.22% | - |
| Sep 25, 2025 | 92.40 | 92.40 | 90.15 | 90.15 | 90.15 | -3.12% | - |
| Sep 24, 2025 | 95.05 | 95.05 | 93.05 | 93.05 | 93.05 | -0.27% | - |
| Sep 23, 2025 | 92.80 | 93.30 | 92.80 | 93.30 | 93.30 | -0.05% | - |
| Sep 22, 2025 | 93.45 | 94.25 | 93.35 | 93.35 | 93.35 | -1.74% | 200 |