SEB SA (FRA:GRB)
Germany · Delayed Price · Currency is EUR 66.50
-0.45 (-0.67%)
At close: Jul 29, 2025, 10:00 PM CET
SEB SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 64.10 | 64.10 | 64.00 | 64.00 | - | -0.54% | - |
| 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% | - |
| Jul 1, 2025 | 80.15 | 81.00 | 80.15 | 81.00 | - | -2.00% | - |
| Jun 30, 2025 | 82.65 | 82.65 | 82.65 | 82.65 | - | -0.54% | - |
| Jun 27, 2025 | 81.10 | 83.10 | 81.10 | 83.10 | - | 2.72% | 33 |
| Jun 26, 2025 | 79.55 | 80.90 | 79.55 | 80.90 | - | 1.13% | - |
| Jun 25, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | - | - | 33 |
| Jun 24, 2025 | 79.55 | 80.00 | 79.55 | 80.00 | - | 1.27% | 33 |
| Jun 23, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | - | -0.50% | 33 |
| Jun 20, 2025 | 79.65 | 79.65 | 79.40 | 79.40 | - | -0.19% | 33 |
| Jun 19, 2025 | 79.85 | 79.85 | 79.55 | 79.55 | - | -3.98% | 33 |
| Jun 18, 2025 | 82.85 | 82.85 | 82.85 | 82.85 | - | 0.30% | 33 |
| Jun 17, 2025 | 82.70 | 82.70 | 82.60 | 82.60 | - | -0.48% | 33 |
| Jun 16, 2025 | 83.40 | 83.40 | 83.00 | 83.00 | - | -0.12% | 33 |
| Jun 13, 2025 | 82.70 | 83.10 | 82.70 | 83.10 | - | -1.01% | 33 |
| Jun 12, 2025 | 84.30 | 84.30 | 83.95 | 83.95 | - | -0.77% | - |
| Jun 11, 2025 | 84.85 | 84.85 | 84.60 | 84.60 | - | -0.41% | - |
| Jun 10, 2025 | 83.35 | 84.95 | 83.35 | 84.95 | - | 1.74% | 33 |
| Jun 9, 2025 | 82.70 | 83.50 | 82.70 | 83.50 | - | 1.15% | - |
| Jun 6, 2025 | 81.95 | 82.55 | 81.95 | 82.55 | - | 0.18% | 33 |
| Jun 5, 2025 | 84.10 | 84.10 | 82.40 | 82.40 | - | -2.08% | - |
| Jun 4, 2025 | 84.40 | 84.40 | 84.15 | 84.15 | - | -0.41% | - |
| Jun 3, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | - | -3.37% | - |
| Jun 2, 2025 | 86.90 | 87.45 | 86.90 | 87.45 | - | 0.11% | 33 |
| May 30, 2025 | 87.40 | 87.40 | 87.35 | 87.35 | - | 0.29% | 33 |
| May 29, 2025 | 88.45 | 88.45 | 87.10 | 87.10 | - | 0.29% | - |
| May 28, 2025 | 86.80 | 86.85 | 86.80 | 86.85 | - | -0.17% | - |
| May 27, 2025 | 85.35 | 87.00 | 85.35 | 87.00 | - | 2.11% | - |
| May 26, 2025 | 85.20 | 85.20 | 85.20 | 85.20 | - | 1.43% | - |