SEB SA (FRA:GRB)
Germany · Delayed Price · Currency is EUR 48.18
-0.98 (-1.99%)
At close: Dec 19, 2025
SEB SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 49.16 | 49.16 | 48.18 | 48.18 | 48.18 | -1.99% | - |
| Dec 18, 2025 | 49.32 | 49.32 | 49.16 | 49.16 | 49.16 | -0.08% | - |
| Dec 17, 2025 | 49.84 | 49.84 | 49.20 | 49.20 | 49.20 | -1.32% | - |
| Dec 16, 2025 | 50.40 | 50.40 | 49.86 | 49.86 | 49.86 | -1.36% | - |
| Dec 15, 2025 | 50.30 | 50.55 | 50.30 | 50.55 | 50.55 | 0.90% | - |
| Dec 12, 2025 | 49.98 | 50.10 | 49.98 | 50.10 | 50.10 | 0.40% | - |
| Dec 11, 2025 | 48.48 | 49.90 | 48.48 | 49.90 | 49.90 | 2.13% | - |
| Dec 10, 2025 | 48.18 | 48.86 | 48.18 | 48.86 | 48.86 | 1.41% | 1 |
| Dec 9, 2025 | 48.94 | 48.94 | 48.18 | 48.18 | 48.18 | -1.27% | - |
| Dec 8, 2025 | 49.04 | 49.04 | 48.80 | 48.80 | 48.80 | -0.53% | - |
| Dec 5, 2025 | 49.04 | 49.06 | 49.04 | 49.06 | 49.06 | 2.21% | - |
| Dec 4, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.25% | - |
| Dec 3, 2025 | 47.94 | 47.94 | 47.88 | 47.88 | 47.88 | -0.08% | - |
| Dec 2, 2025 | 48.28 | 48.60 | 47.92 | 47.92 | 47.92 | -0.66% | 11 |
| Dec 1, 2025 | 48.44 | 48.44 | 48.24 | 48.24 | 48.24 | -0.99% | 11 |
| Nov 28, 2025 | 48.94 | 48.94 | 48.72 | 48.72 | 48.72 | -0.37% | - |
| Nov 27, 2025 | 48.34 | 48.90 | 48.34 | 48.90 | 48.90 | 0.95% | - |
| Nov 26, 2025 | 48.54 | 48.54 | 48.44 | 48.44 | 48.44 | 0.08% | - |
| Nov 25, 2025 | 47.94 | 48.40 | 47.94 | 48.40 | 48.40 | 0.88% | - |
| Nov 24, 2025 | 48.24 | 48.46 | 47.98 | 47.98 | 47.98 | -0.42% | 25 |
| Nov 21, 2025 | 46.40 | 48.18 | 46.40 | 48.18 | 48.18 | 3.97% | - |
| Nov 20, 2025 | 48.08 | 48.08 | 46.34 | 46.34 | 46.34 | -2.85% | - |
| Nov 19, 2025 | 46.70 | 47.70 | 46.70 | 47.70 | 47.70 | 1.97% | - |
| Nov 18, 2025 | 46.76 | 46.78 | 46.76 | 46.78 | 46.78 | -0.89% | - |
| Nov 17, 2025 | 48.22 | 48.22 | 47.20 | 47.20 | 47.20 | -2.16% | - |
| Nov 14, 2025 | 49.40 | 49.40 | 48.24 | 48.24 | 48.24 | -2.27% | - |
| Nov 13, 2025 | 49.64 | 49.64 | 49.36 | 49.36 | 49.36 | -0.52% | - |
| Nov 12, 2025 | 48.82 | 49.62 | 48.82 | 49.62 | 49.62 | 1.81% | - |
| Nov 11, 2025 | 47.24 | 48.74 | 47.24 | 48.74 | 48.74 | 3.04% | - |
| Nov 10, 2025 | 47.56 | 47.56 | 47.30 | 47.30 | 47.30 | -0.08% | - |
| Nov 7, 2025 | 47.56 | 47.56 | 47.34 | 47.34 | 47.34 | -0.55% | 1 |
| Nov 6, 2025 | 47.52 | 47.60 | 47.52 | 47.60 | 47.60 | 2.63% | - |
| Nov 5, 2025 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | -1.44% | - |
| Nov 4, 2025 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | -0.97% | - |
| Nov 3, 2025 | 48.20 | 48.20 | 47.52 | 47.52 | 47.52 | -1.04% | 77 |
| Oct 31, 2025 | 48.26 | 48.26 | 48.02 | 48.02 | 48.02 | -0.66% | - |
| Oct 30, 2025 | 48.88 | 48.88 | 48.34 | 48.34 | 48.34 | -1.06% | 30 |
| Oct 29, 2025 | 49.28 | 49.28 | 48.86 | 48.86 | 48.86 | -0.81% | - |
| Oct 28, 2025 | 49.70 | 49.70 | 49.26 | 49.26 | 49.26 | -1.08% | - |
| Oct 27, 2025 | 49.58 | 49.80 | 49.58 | 49.80 | 49.80 | 1.10% | - |
| Oct 24, 2025 | 49.50 | 49.50 | 49.26 | 49.26 | 49.26 | 0.53% | - |
| Oct 23, 2025 | 50.35 | 50.35 | 49.00 | 49.00 | 49.00 | -2.39% | 2,000 |
| Oct 22, 2025 | 49.74 | 50.20 | 49.74 | 50.20 | 50.20 | 0.80% | - |
| Oct 21, 2025 | 48.52 | 49.80 | 47.98 | 49.80 | 49.80 | 2.55% | 102 |
| Oct 20, 2025 | 48.52 | 48.56 | 48.52 | 48.56 | 48.56 | 0.46% | - |
| Oct 17, 2025 | 47.44 | 48.34 | 47.44 | 48.34 | 48.34 | 1.30% | - |
| Oct 16, 2025 | 47.34 | 47.72 | 47.34 | 47.72 | 47.72 | 0.89% | - |
| Oct 15, 2025 | 47.56 | 47.56 | 47.30 | 47.30 | 47.30 | -0.13% | - |
| Oct 14, 2025 | 49.66 | 49.66 | 47.36 | 47.36 | 47.36 | -5.09% | 300 |
| Oct 13, 2025 | 51.70 | 51.70 | 49.90 | 49.90 | 49.90 | -3.48% | - |