SEB SA (FRA:GRB)
Germany · Delayed Price · Currency is EUR 48.72
-0.18 (-0.37%)
At close: Nov 28, 2025
SEB SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 10, 2025 | 53.15 | 53.15 | 51.70 | 51.70 | 51.70 | -2.36% | - |
| Oct 9, 2025 | 53.85 | 53.85 | 52.95 | 52.95 | 52.95 | -1.49% | - |
| Oct 8, 2025 | 52.75 | 53.75 | 52.75 | 53.75 | 53.75 | 2.09% | - |
| Oct 7, 2025 | 53.80 | 53.80 | 52.65 | 52.65 | 52.65 | -1.13% | - |
| Oct 6, 2025 | 60.00 | 60.00 | 51.80 | 53.25 | 53.25 | -19.20% | 500 |
| Oct 3, 2025 | 66.15 | 66.15 | 65.90 | 65.90 | 65.90 | -0.30% | 45 |
| Oct 2, 2025 | 64.15 | 66.10 | 64.15 | 66.10 | 66.10 | 3.12% | - |
| Oct 1, 2025 | 62.35 | 64.10 | 62.35 | 64.10 | 64.10 | 2.56% | 5 |
| Sep 30, 2025 | 63.95 | 63.95 | 62.50 | 62.50 | 62.50 | -2.34% | - |
| 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% | - |