SeSa S.p.A. (FRA:1S3)
Germany · Delayed Price · Currency is EUR 91.90
-0.25 (-0.27%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:1S3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | -0.27% | 1 |
| Oct 22, 2026 | 92.15 | 92.15 | 92.15 | 92.15 | 92.15 | -0.97% | - |
| Oct 21, 2026 | 93.05 | 93.05 | 93.05 | 93.05 | 93.05 | 0.49% | - |
| Oct 20, 2026 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | -0.64% | - |
| Oct 19, 2026 | 92.75 | 93.20 | 92.75 | 93.20 | 93.20 | -0.64% | 1 |
| Oct 16, 2026 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | -0.37% | - |
| Oct 15, 2026 | 94.15 | 94.15 | 94.15 | 94.15 | 94.15 | -0.26% | 2 |
| Oct 14, 2026 | 94.20 | 94.40 | 94.20 | 94.40 | 94.40 | -0.47% | 3 |
| Oct 13, 2026 | 94.85 | 94.85 | 94.85 | 94.85 | 94.85 | 0.74% | - |
| Oct 12, 2026 | 94.15 | 94.15 | 94.15 | 94.15 | 94.15 | 0.70% | - |
| Oct 9, 2026 | 95.25 | 95.25 | 93.50 | 93.50 | 93.50 | 0.65% | 130 |
| Oct 8, 2026 | 92.90 | 92.90 | 92.90 | 92.90 | 92.90 | -1.06% | - |
| Oct 7, 2026 | 94.90 | 94.90 | 93.90 | 93.90 | 93.90 | -1.73% | - |
| Oct 6, 2026 | 93.50 | 95.55 | 93.50 | 95.55 | 95.55 | 2.30% | - |
| Oct 5, 2026 | 93.10 | 93.40 | 93.10 | 93.40 | 93.40 | -1.32% | 3 |
| Oct 2, 2026 | 94.65 | 94.65 | 94.65 | 94.65 | 94.65 | 2.71% | - |
| Oct 1, 2026 | 92.15 | 92.15 | 92.15 | 92.15 | 92.15 | -0.91% | - |
| Sep 30, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 1.25% | - |
| Sep 29, 2026 | 91.85 | 91.85 | 91.85 | 91.85 | 91.85 | -1.29% | - |
| Sep 28, 2026 | 93.05 | 93.05 | 93.05 | 93.05 | 93.05 | -2.36% | - |
| Sep 25, 2026 | 95.30 | 95.30 | 95.30 | 95.30 | 95.30 | 1.93% | - |
| Sep 24, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | -2.86% | - |
| Sep 23, 2026 | 96.25 | 96.25 | 96.25 | 96.25 | 96.25 | -0.21% | - |
| Sep 22, 2026 | 96.45 | 96.45 | 96.45 | 96.45 | 96.45 | -1.33% | - |
| Sep 21, 2026 | 97.75 | 97.75 | 97.75 | 97.75 | 97.75 | 0.49% | - |
| Sep 18, 2026 | 98.30 | 98.60 | 98.30 | 98.60 | 97.27 | 1.81% | 20 |
| Sep 17, 2026 | 96.85 | 96.85 | 96.85 | 96.85 | 95.54 | 0.26% | - |
| Sep 16, 2026 | 97.95 | 97.95 | 96.60 | 96.60 | 95.30 | 0.42% | 50 |
| Sep 15, 2026 | 96.20 | 96.20 | 96.20 | 96.20 | 94.90 | 0.05% | - |
| Sep 14, 2026 | 96.15 | 96.15 | 96.15 | 96.15 | 94.85 | -1.18% | - |
| Sep 11, 2026 | 97.30 | 97.30 | 97.30 | 97.30 | 95.99 | 2.96% | - |
| Sep 10, 2026 | 94.55 | 94.55 | 94.50 | 94.50 | 93.23 | -1.66% | - |
| Sep 9, 2026 | 94.60 | 96.10 | 94.60 | 96.10 | 94.80 | 1.05% | 20 |
| Sep 8, 2026 | 95.25 | 95.25 | 95.10 | 95.10 | 93.82 | -3.40% | 40 |
| Sep 7, 2026 | 98.45 | 98.45 | 98.45 | 98.45 | 97.12 | 2.66% | - |
| Sep 4, 2026 | 95.90 | 95.90 | 95.90 | 95.90 | 94.61 | 0.37% | - |
| Sep 3, 2026 | 94.85 | 95.55 | 94.85 | 95.55 | 94.26 | 1.00% | 10 |
| Sep 2, 2026 | 92.50 | 94.60 | 92.50 | 94.60 | 93.32 | 0.53% | - |
| Sep 1, 2026 | 94.40 | 94.40 | 94.10 | 94.10 | 92.83 | -1.10% | - |
| Aug 31, 2026 | 95.15 | 95.15 | 95.15 | 95.15 | 93.87 | 0.05% | - |
| Aug 28, 2026 | 95.10 | 95.10 | 95.10 | 95.10 | 93.82 | 0.90% | - |
| Aug 27, 2026 | 94.25 | 94.25 | 94.25 | 94.25 | 92.98 | 3.63% | - |
| Aug 26, 2026 | 90.95 | 90.95 | 90.95 | 90.95 | 89.72 | 0.72% | - |
| Aug 25, 2026 | 90.30 | 90.30 | 90.30 | 90.30 | 89.08 | 0.84% | - |
| Aug 24, 2026 | 89.55 | 89.55 | 89.55 | 89.55 | 88.34 | - | - |
| Aug 21, 2026 | 89.55 | 89.55 | 89.55 | 89.55 | 88.34 | -0.06% | - |
| Aug 20, 2026 | 90.10 | 90.10 | 89.60 | 89.60 | 88.39 | -2.77% | - |
| Aug 19, 2026 | 92.15 | 92.15 | 92.15 | 92.15 | 90.91 | 1.32% | - |
| Aug 18, 2026 | 91.80 | 91.80 | 90.95 | 90.95 | 89.72 | -1.89% | - |
| Aug 17, 2026 | 94.60 | 94.60 | 92.70 | 92.70 | 91.45 | -1.80% | - |