SeSa S.p.A. (FRA:1S3)
Germany · Delayed Price · Currency is EUR 98.60
+1.75 (1.81%)
At close: Sep 18, 2026
FRA:1S3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 98.30 | 98.60 | 98.30 | 98.60 | 98.60 | 1.81% | 20 |
| Sep 17, 2026 | 96.85 | 96.85 | 96.85 | 96.85 | 96.85 | 0.26% | - |
| Sep 16, 2026 | 97.95 | 97.95 | 96.60 | 96.60 | 96.60 | 0.42% | 50 |
| Sep 15, 2026 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | 0.05% | - |
| Sep 14, 2026 | 96.15 | 96.15 | 96.15 | 96.15 | 96.15 | -1.18% | - |
| Sep 11, 2026 | 97.30 | 97.30 | 97.30 | 97.30 | 97.30 | 2.96% | - |
| Sep 10, 2026 | 94.55 | 94.55 | 94.50 | 94.50 | 94.50 | -1.66% | - |
| Sep 9, 2026 | 94.60 | 96.10 | 94.60 | 96.10 | 96.10 | 1.05% | 20 |
| Sep 8, 2026 | 95.25 | 95.25 | 95.10 | 95.10 | 95.10 | -3.40% | 40 |
| Sep 7, 2026 | 98.45 | 98.45 | 98.45 | 98.45 | 98.45 | 2.66% | - |
| Sep 4, 2026 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | 0.37% | - |
| Sep 3, 2026 | 94.85 | 95.55 | 94.85 | 95.55 | 95.55 | 1.00% | 10 |
| Sep 2, 2026 | 92.50 | 94.60 | 92.50 | 94.60 | 94.60 | 0.53% | - |
| Sep 1, 2026 | 94.40 | 94.40 | 94.10 | 94.10 | 94.10 | -1.10% | - |
| Aug 31, 2026 | 95.15 | 95.15 | 95.15 | 95.15 | 95.15 | 0.05% | - |
| Aug 28, 2026 | 95.10 | 95.10 | 95.10 | 95.10 | 95.10 | 0.90% | - |
| Aug 27, 2026 | 94.25 | 94.25 | 94.25 | 94.25 | 94.25 | 3.63% | - |
| Aug 26, 2026 | 90.95 | 90.95 | 90.95 | 90.95 | 90.95 | 0.72% | - |
| Aug 25, 2026 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | 0.84% | - |
| Aug 24, 2026 | 89.55 | 89.55 | 89.55 | 89.55 | 89.55 | - | - |
| Aug 21, 2026 | 89.55 | 89.55 | 89.55 | 89.55 | 89.55 | -0.06% | - |
| Aug 20, 2026 | 90.10 | 90.10 | 89.60 | 89.60 | 89.60 | -2.77% | - |
| Aug 19, 2026 | 92.15 | 92.15 | 92.15 | 92.15 | 92.15 | 1.32% | - |
| Aug 18, 2026 | 91.80 | 91.80 | 90.95 | 90.95 | 90.95 | -1.89% | - |
| Aug 17, 2026 | 94.60 | 94.60 | 92.70 | 92.70 | 92.70 | -1.80% | - |
| Aug 14, 2026 | 93.75 | 94.40 | 93.75 | 94.40 | 94.40 | 0.64% | - |
| Aug 13, 2026 | 94.45 | 94.45 | 93.80 | 93.80 | 93.80 | -2.24% | - |
| Aug 12, 2026 | 95.95 | 95.95 | 95.95 | 95.95 | 95.95 | -2.44% | - |
| Aug 11, 2026 | 98.35 | 98.35 | 98.35 | 98.35 | 98.35 | -0.66% | - |
| Aug 10, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 0.61% | - |
| Aug 7, 2026 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | 1.08% | - |
| Aug 6, 2026 | 97.25 | 97.35 | 97.25 | 97.35 | 97.35 | -2.01% | - |
| Aug 5, 2026 | 99.35 | 99.35 | 99.35 | 99.35 | 99.35 | 3.60% | - |
| Aug 4, 2026 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | 0.63% | - |
| Aug 3, 2026 | 92.85 | 95.30 | 92.85 | 95.30 | 95.30 | 2.03% | 80 |
| Jul 31, 2026 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | 0.05% | - |
| Jul 30, 2026 | 91.85 | 93.35 | 91.85 | 93.35 | 93.35 | -0.90% | 800 |
| Jul 29, 2026 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | 3.35% | - |
| Jul 28, 2026 | 91.15 | 91.15 | 91.15 | 91.15 | 91.15 | -1.57% | - |
| Jul 27, 2026 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | 0.22% | - |
| Jul 24, 2026 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | 0.43% | - |
| Jul 23, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 2.11% | - |
| Jul 22, 2026 | 90.10 | 90.10 | 90.10 | 90.10 | 90.10 | -1.64% | - |
| Jul 21, 2026 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | 2.29% | - |
| Jul 20, 2026 | 89.55 | 89.55 | 89.55 | 89.55 | 89.55 | -0.17% | - |
| Jul 17, 2026 | 89.70 | 89.70 | 89.70 | 89.70 | 89.70 | 6.22% | - |
| Jul 16, 2026 | 96.15 | 96.15 | 84.05 | 84.45 | 84.45 | -12.40% | 280 |
| Jul 15, 2026 | 96.40 | 96.40 | 96.40 | 96.40 | 96.40 | -1.48% | - |
| Jul 14, 2026 | 97.85 | 97.85 | 97.85 | 97.85 | 97.85 | 3.38% | - |
| Jul 13, 2026 | 94.65 | 94.65 | 94.65 | 94.65 | 94.65 | 2.27% | - |