SEB SA (FRA:GRB)
Germany · Delayed Price · Currency is EUR 49.74
-0.06 (-0.12%)
Last updated: Oct 22, 2025, 8:00 AM CET
SEB SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 49.74 | 50.20 | 49.74 | 50.20 | 50.20 | 0.80% | 102 |
| 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% | 300 |
| Oct 17, 2025 | 47.44 | 48.34 | 47.44 | 48.34 | 48.34 | 1.30% | 300 |
| Oct 16, 2025 | 47.34 | 47.72 | 47.34 | 47.72 | 47.72 | 0.89% | 300 |
| Oct 15, 2025 | 47.56 | 47.56 | 47.30 | 47.30 | 47.30 | -0.13% | 300 |
| 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% | 500 |
| Oct 10, 2025 | 53.15 | 53.15 | 51.70 | 51.70 | 51.70 | -2.36% | 500 |
| Oct 9, 2025 | 53.85 | 53.85 | 52.95 | 52.95 | 52.95 | -1.49% | 500 |
| Oct 8, 2025 | 52.75 | 53.75 | 52.75 | 53.75 | 53.75 | 2.09% | 500 |
| Oct 7, 2025 | 53.80 | 53.80 | 52.65 | 52.65 | 52.65 | -1.13% | 500 |
| 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% | 5 |
| 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% | 273 |
| Sep 22, 2025 | 61.80 | 61.80 | 61.55 | 61.55 | 61.55 | -0.40% | 273 |
| Sep 19, 2025 | 60.65 | 61.80 | 60.65 | 61.80 | 61.80 | 1.98% | 273 |
| Sep 18, 2025 | 60.10 | 60.60 | 60.10 | 60.60 | 60.60 | 1.42% | 273 |
| Sep 17, 2025 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | 0.08% | 273 |
| Sep 16, 2025 | 60.05 | 60.05 | 59.70 | 59.70 | 59.70 | -0.33% | 273 |
| 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% | 120 |
| Sep 11, 2025 | 60.25 | 60.45 | 60.25 | 60.45 | 60.45 | -1.87% | 120 |
| Sep 10, 2025 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | 0.16% | 120 |
| Sep 9, 2025 | 60.65 | 61.50 | 60.65 | 61.50 | 61.50 | 1.23% | 120 |
| Sep 8, 2025 | 61.35 | 61.35 | 60.75 | 60.75 | 60.75 | 0.91% | 120 |
| Sep 5, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | 0.33% | 120 |
| Sep 4, 2025 | 59.80 | 60.00 | 59.80 | 60.00 | 60.00 | 0.42% | 120 |
| 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% | 50 |
| 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% | 40 |
| Aug 27, 2025 | 63.75 | 63.75 | 63.60 | 63.60 | 63.60 | -0.16% | 40 |
| Aug 26, 2025 | 66.45 | 66.45 | 63.70 | 63.70 | 63.70 | -4.21% | 40 |
| 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% | 100 |
| Aug 21, 2025 | 67.05 | 67.30 | 67.05 | 67.30 | 67.30 | 0.22% | 100 |
| Aug 20, 2025 | 66.90 | 67.15 | 66.90 | 67.15 | 67.15 | 0.45% | 100 |
| Aug 19, 2025 | 65.80 | 66.85 | 65.80 | 66.85 | 66.85 | 1.67% | 100 |
| Aug 18, 2025 | 66.20 | 66.20 | 65.75 | 65.75 | 65.75 | -0.53% | 100 |
| Aug 15, 2025 | 66.55 | 66.55 | 66.10 | 66.10 | 66.10 | -0.45% | 100 |
| Aug 14, 2025 | 66.10 | 66.40 | 66.10 | 66.40 | 66.40 | 0.23% | 100 |