SEB SA (FRA:GRB)
Germany · Delayed Price · Currency is EUR 63.75
0.00 (0.00%)
At close: Sep 26, 2025
SEB SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 64.20 | 64.20 | 64.00 | 64.00 | 64.00 | 0.39% | - |
| Sep 26, 2025 | 63.80 | 63.80 | 63.75 | 63.75 | 63.75 | - | - |
| Sep 25, 2025 | 62.55 | 63.75 | 62.55 | 63.75 | 63.75 | 1.84% | - |
| Sep 24, 2025 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | 0.32% | - |
| Sep 23, 2025 | 61.50 | 62.40 | 61.50 | 62.40 | 62.40 | 1.38% | - |
| Sep 22, 2025 | 61.80 | 61.80 | 61.55 | 61.55 | 61.55 | -0.40% | - |
| Sep 19, 2025 | 60.65 | 61.80 | 60.65 | 61.80 | 61.80 | 1.98% | - |
| Sep 18, 2025 | 60.10 | 60.60 | 60.10 | 60.60 | 60.60 | 1.42% | - |
| Sep 17, 2025 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | 0.08% | - |
| Sep 16, 2025 | 60.05 | 60.05 | 59.70 | 59.70 | 59.70 | -0.33% | - |
| Sep 15, 2025 | 60.00 | 60.15 | 59.90 | 59.90 | 59.90 | -0.08% | 273 |
| Sep 12, 2025 | 60.45 | 60.45 | 59.95 | 59.95 | 59.95 | -0.83% | - |
| Sep 11, 2025 | 60.25 | 60.45 | 60.25 | 60.45 | 60.45 | -1.87% | - |
| Sep 10, 2025 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | 0.16% | - |
| Sep 9, 2025 | 60.65 | 61.50 | 60.65 | 61.50 | 61.50 | 1.23% | - |
| Sep 8, 2025 | 61.35 | 61.35 | 60.75 | 60.75 | 60.75 | 0.91% | - |
| Sep 5, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | 0.33% | - |
| Sep 4, 2025 | 59.80 | 60.00 | 59.80 | 60.00 | 60.00 | 0.42% | - |
| Sep 3, 2025 | 60.65 | 60.65 | 59.65 | 59.75 | 59.75 | -1.73% | 120 |
| Sep 2, 2025 | 61.60 | 61.60 | 60.80 | 60.80 | 60.80 | -1.46% | 273 |
| Sep 1, 2025 | 62.20 | 62.20 | 61.70 | 61.70 | 61.70 | -0.72% | - |
| Aug 29, 2025 | 64.00 | 64.00 | 62.15 | 62.15 | 62.15 | -2.97% | 50 |
| Aug 28, 2025 | 63.60 | 64.05 | 63.60 | 64.05 | 64.05 | 0.71% | - |
| Aug 27, 2025 | 63.75 | 63.75 | 63.60 | 63.60 | 63.60 | -0.16% | - |
| Aug 26, 2025 | 66.45 | 66.45 | 63.70 | 63.70 | 63.70 | -4.21% | - |
| Aug 25, 2025 | 67.80 | 67.80 | 66.50 | 66.50 | 66.50 | -2.06% | 40 |
| Aug 22, 2025 | 67.20 | 67.90 | 67.20 | 67.90 | 67.90 | 0.89% | - |
| Aug 21, 2025 | 67.05 | 67.30 | 67.05 | 67.30 | 67.30 | 0.22% | - |
| Aug 20, 2025 | 66.90 | 67.15 | 66.90 | 67.15 | 67.15 | 0.45% | - |
| Aug 19, 2025 | 65.80 | 66.85 | 65.80 | 66.85 | 66.85 | 1.67% | - |
| Aug 18, 2025 | 66.20 | 66.20 | 65.75 | 65.75 | 65.75 | -0.53% | - |
| Aug 15, 2025 | 66.55 | 66.55 | 66.10 | 66.10 | 66.10 | -0.45% | - |
| Aug 14, 2025 | 66.10 | 66.40 | 66.10 | 66.40 | 66.40 | 0.23% | - |
| Aug 13, 2025 | 65.20 | 66.25 | 65.20 | 66.25 | 66.25 | 1.77% | - |
| Aug 12, 2025 | 65.15 | 65.15 | 65.10 | 65.10 | 65.10 | 0.23% | - |
| Aug 11, 2025 | 65.85 | 65.85 | 64.95 | 64.95 | 64.95 | -1.22% | - |
| Aug 8, 2025 | 65.20 | 65.75 | 65.20 | 65.75 | 65.75 | 0.77% | - |
| Aug 7, 2025 | 65.05 | 65.25 | 65.05 | 65.25 | 65.25 | 1.48% | - |
| Aug 6, 2025 | 63.90 | 64.30 | 63.90 | 64.30 | 64.30 | 1.26% | - |
| Aug 5, 2025 | 63.20 | 63.50 | 63.20 | 63.50 | 63.50 | 0.71% | - |
| Aug 4, 2025 | 62.95 | 63.05 | 62.95 | 63.05 | 63.05 | -1.48% | - |
| Aug 1, 2025 | 64.10 | 64.10 | 64.00 | 64.00 | 64.00 | -0.54% | 100 |
| Jul 31, 2025 | 65.35 | 65.35 | 64.35 | 64.35 | 64.35 | -1.08% | - |
| Jul 30, 2025 | 66.60 | 66.60 | 65.05 | 65.05 | 65.05 | -2.18% | - |
| Jul 29, 2025 | 67.30 | 67.30 | 66.50 | 66.50 | 66.50 | -0.67% | - |
| Jul 28, 2025 | 67.10 | 67.10 | 66.95 | 66.95 | 66.95 | 0.75% | - |
| Jul 25, 2025 | 66.95 | 66.95 | 65.80 | 66.45 | 66.45 | -0.82% | - |
| Jul 24, 2025 | 71.00 | 71.00 | 64.95 | 67.00 | 67.00 | -5.63% | 230 |
| Jul 23, 2025 | 73.20 | 74.35 | 71.00 | 71.00 | 71.00 | -3.01% | - |
| Jul 22, 2025 | 77.00 | 77.00 | 72.60 | 73.20 | 73.20 | -7.58% | - |