SeSa S.p.A. (FRA:1S3)
Germany · Delayed Price · Currency is EUR 78.75
-1.20 (-1.50%)
Last updated: Feb 20, 2026, 9:59 AM CET
SeSa S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 93.05 | 93.05 | 93.05 | 93.05 | 93.05 | -3.87% | - |
| Jan 15, 2026 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | 0.89% | - |
| Jan 14, 2026 | 93.05 | 95.95 | 93.05 | 95.95 | 95.95 | 4.69% | 56 |
| Jan 13, 2026 | 91.65 | 91.65 | 91.65 | 91.65 | 91.65 | -1.45% | - |
| Jan 12, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -0.64% | - |
| Jan 9, 2026 | 91.65 | 93.60 | 91.65 | 93.60 | 93.60 | 0.11% | - |
| Jan 8, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | 1.30% | - |
| Jan 7, 2026 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | 0.38% | - |
| Jan 6, 2026 | 91.95 | 91.95 | 91.95 | 91.95 | 91.95 | 1.71% | - |
| Jan 5, 2026 | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | 1.29% | - |
| Jan 2, 2026 | 89.25 | 89.25 | 89.25 | 89.25 | 89.25 | -0.22% | - |
| Dec 30, 2025 | 89.45 | 89.45 | 89.45 | 89.45 | 89.45 | -0.56% | - |
| Dec 29, 2025 | 86.50 | 89.95 | 86.50 | 89.95 | 89.95 | 1.24% | 30 |
| Dec 23, 2025 | 88.85 | 88.85 | 88.85 | 88.85 | 88.85 | -0.67% | - |
| Dec 22, 2025 | 89.45 | 89.45 | 89.45 | 89.45 | 89.45 | 4.80% | - |
| Dec 19, 2025 | 85.35 | 85.35 | 85.35 | 85.35 | 85.35 | 2.34% | - |
| Dec 18, 2025 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | -0.71% | - |
| Dec 17, 2025 | 84.65 | 84.65 | 83.30 | 84.00 | 84.00 | 0.78% | 210 |
| Dec 16, 2025 | 83.35 | 83.35 | 83.35 | 83.35 | 83.35 | -0.54% | - |
| Dec 15, 2025 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | 0.36% | - |
| Dec 12, 2025 | 85.75 | 85.75 | 83.50 | 83.50 | 83.50 | -1.36% | - |
| Dec 11, 2025 | 84.45 | 84.65 | 84.45 | 84.65 | 84.65 | 1.74% | 30 |
| Dec 10, 2025 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | -0.06% | - |
| Dec 9, 2025 | 83.25 | 83.25 | 83.25 | 83.25 | 83.25 | -1.30% | - |
| Dec 8, 2025 | 84.35 | 84.35 | 84.35 | 84.35 | 84.35 | -0.94% | - |