SEB SA (FRA:GRB)
Germany · Delayed Price · Currency is EUR 61.60
+0.10 (0.16%)
Last updated: Sep 10, 2025, 8:01 AM CET
SEB SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 60.65 | 61.50 | 60.65 | 61.50 | - | 1.23% | 120 |
| Sep 8, 2025 | 61.35 | 61.35 | 60.75 | 60.75 | - | 0.91% | 120 |
| Sep 5, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | - | 0.33% | 120 |
| Sep 4, 2025 | 59.80 | 60.00 | 59.80 | 60.00 | - | 0.42% | - |
| Sep 3, 2025 | 60.65 | 60.65 | 59.65 | 59.75 | - | -1.73% | 120 |
| Sep 2, 2025 | 61.60 | 61.60 | 60.80 | 60.80 | - | -1.46% | 273 |
| Sep 1, 2025 | 62.20 | 62.20 | 61.70 | 61.70 | - | -0.72% | 50 |
| Aug 29, 2025 | 64.00 | 64.00 | 62.15 | 62.15 | - | -2.97% | 50 |
| Aug 28, 2025 | 63.60 | 64.05 | 63.60 | 64.05 | - | 0.71% | 40 |
| Aug 27, 2025 | 63.75 | 63.75 | 63.60 | 63.60 | - | -0.16% | 40 |
| Aug 26, 2025 | 66.45 | 66.45 | 63.70 | 63.70 | - | -4.21% | - |
| Aug 25, 2025 | 67.80 | 67.80 | 66.50 | 66.50 | - | -2.06% | 40 |
| Aug 22, 2025 | 67.20 | 67.90 | 67.20 | 67.90 | - | 0.89% | 100 |
| Aug 21, 2025 | 67.05 | 67.30 | 67.05 | 67.30 | - | 0.22% | 100 |
| Aug 20, 2025 | 66.90 | 67.15 | 66.90 | 67.15 | - | 0.45% | 100 |
| Aug 19, 2025 | 65.80 | 66.85 | 65.80 | 66.85 | - | 1.67% | 100 |
| Aug 18, 2025 | 66.20 | 66.20 | 65.75 | 65.75 | - | -0.53% | 100 |
| Aug 15, 2025 | 66.55 | 66.55 | 66.10 | 66.10 | - | -0.45% | 100 |
| Aug 14, 2025 | 66.10 | 66.40 | 66.10 | 66.40 | - | 0.23% | - |
| Aug 13, 2025 | 65.20 | 66.25 | 65.20 | 66.25 | - | 1.77% | 100 |
| Aug 12, 2025 | 65.15 | 65.15 | 65.10 | 65.10 | - | 0.23% | - |
| Aug 11, 2025 | 65.85 | 65.85 | 64.95 | 64.95 | - | -1.22% | - |
| Aug 8, 2025 | 65.20 | 65.75 | 65.20 | 65.75 | - | 0.77% | 100 |
| Aug 7, 2025 | 65.05 | 65.25 | 65.05 | 65.25 | - | 1.48% | 100 |
| Aug 6, 2025 | 63.90 | 64.30 | 63.90 | 64.30 | - | 1.26% | 100 |
| Aug 5, 2025 | 63.20 | 63.50 | 63.20 | 63.50 | - | 0.71% | 100 |
| Aug 4, 2025 | 62.95 | 63.05 | 62.95 | 63.05 | - | -1.48% | 100 |
| Aug 1, 2025 | 64.10 | 64.10 | 64.00 | 64.00 | - | -0.54% | 100 |
| Jul 31, 2025 | 65.35 | 65.35 | 64.35 | 64.35 | - | -1.08% | - |
| Jul 30, 2025 | 66.60 | 66.60 | 65.05 | 65.05 | - | -2.18% | 230 |
| Jul 29, 2025 | 67.30 | 67.30 | 66.50 | 66.50 | - | -0.67% | 230 |
| Jul 28, 2025 | 67.10 | 67.10 | 66.95 | 66.95 | - | 0.75% | 230 |
| Jul 25, 2025 | 66.95 | 66.95 | 65.80 | 66.45 | - | -0.82% | 230 |
| Jul 24, 2025 | 71.00 | 71.00 | 64.95 | 67.00 | - | -5.63% | 230 |
| Jul 23, 2025 | 73.20 | 74.35 | 71.00 | 71.00 | - | -3.01% | 20 |
| Jul 22, 2025 | 77.00 | 77.00 | 72.60 | 73.20 | - | -7.58% | 20 |
| Jul 21, 2025 | 79.85 | 79.85 | 79.20 | 79.20 | - | -2.64% | 20 |
| Jul 18, 2025 | 81.35 | 81.35 | 81.35 | 81.35 | - | 0.31% | - |
| Jul 17, 2025 | 81.90 | 81.90 | 81.10 | 81.10 | - | -0.80% | 33 |
| Jul 16, 2025 | 82.10 | 82.10 | 81.75 | 81.75 | - | -0.73% | 33 |
| Jul 15, 2025 | 82.30 | 82.35 | 82.30 | 82.35 | - | 0.43% | 33 |
| Jul 14, 2025 | 82.45 | 82.45 | 82.00 | 82.00 | - | -1.50% | 33 |
| Jul 11, 2025 | 83.20 | 83.25 | 83.20 | 83.25 | - | -1.48% | 33 |
| Jul 10, 2025 | 82.85 | 84.50 | 82.85 | 84.50 | - | 1.87% | 33 |
| Jul 9, 2025 | 82.95 | 82.95 | 82.95 | 82.95 | - | -0.06% | - |
| Jul 8, 2025 | 81.90 | 83.00 | 81.90 | 83.00 | - | 1.59% | 33 |
| Jul 7, 2025 | 81.70 | 81.70 | 81.70 | 81.70 | - | 0.55% | 33 |
| Jul 4, 2025 | 82.30 | 82.30 | 81.25 | 81.25 | - | -1.57% | 33 |
| Jul 3, 2025 | 83.05 | 83.05 | 82.55 | 82.55 | - | -0.48% | - |
| Jul 2, 2025 | 80.80 | 82.95 | 80.80 | 82.95 | - | 2.41% | - |