SEB SA (FRA:GRB)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202549.7450.2049.7450.2050.200.80%102
Oct 21, 202548.5249.8047.9849.8049.802.55%102
Oct 20, 202548.5248.5648.5248.5648.560.46%300
Oct 17, 202547.4448.3447.4448.3448.341.30%300
Oct 16, 202547.3447.7247.3447.7247.720.89%300
Oct 15, 202547.5647.5647.3047.3047.30-0.13%300
Oct 14, 202549.6649.6647.3647.3647.36-5.09%300
Oct 13, 202551.7051.7049.9049.9049.90-3.48%500
Oct 10, 202553.1553.1551.7051.7051.70-2.36%500
Oct 9, 202553.8553.8552.9552.9552.95-1.49%500
Oct 8, 202552.7553.7552.7553.7553.752.09%500
Oct 7, 202553.8053.8052.6552.6552.65-1.13%500
Oct 6, 202560.0060.0051.8053.2553.25-19.20%500
Oct 3, 202566.1566.1565.9065.9065.90-0.30%45
Oct 2, 202564.1566.1064.1566.1066.103.12%5
Oct 1, 202562.3564.1062.3564.1064.102.56%5
Sep 30, 202563.9563.9562.5062.5062.50-2.34%-
Sep 29, 202564.2064.2064.0064.0064.000.39%-
Sep 26, 202563.8063.8063.7563.7563.75--
Sep 25, 202562.5563.7562.5563.7563.751.84%-
Sep 24, 202562.6062.6062.6062.6062.600.32%-
Sep 23, 202561.5062.4061.5062.4062.401.38%273
Sep 22, 202561.8061.8061.5561.5561.55-0.40%273
Sep 19, 202560.6561.8060.6561.8061.801.98%273
Sep 18, 202560.1060.6060.1060.6060.601.42%273
Sep 17, 202559.7559.7559.7559.7559.750.08%273
Sep 16, 202560.0560.0559.7059.7059.70-0.33%273
Sep 15, 202560.0060.1559.9059.9059.90-0.08%273
Sep 12, 202560.4560.4559.9559.9559.95-0.83%120
Sep 11, 202560.2560.4560.2560.4560.45-1.87%120
Sep 10, 202561.6061.6061.6061.6061.600.16%120
Sep 9, 202560.6561.5060.6561.5061.501.23%120
Sep 8, 202561.3561.3560.7560.7560.750.91%120
Sep 5, 202560.2060.2060.2060.2060.200.33%120
Sep 4, 202559.8060.0059.8060.0060.000.42%120
Sep 3, 202560.6560.6559.6559.7559.75-1.73%120
Sep 2, 202561.6061.6060.8060.8060.80-1.46%273
Sep 1, 202562.2062.2061.7061.7061.70-0.72%50
Aug 29, 202564.0064.0062.1562.1562.15-2.97%50
Aug 28, 202563.6064.0563.6064.0564.050.71%40
Aug 27, 202563.7563.7563.6063.6063.60-0.16%40
Aug 26, 202566.4566.4563.7063.7063.70-4.21%40
Aug 25, 202567.8067.8066.5066.5066.50-2.06%40
Aug 22, 202567.2067.9067.2067.9067.900.89%100
Aug 21, 202567.0567.3067.0567.3067.300.22%100
Aug 20, 202566.9067.1566.9067.1567.150.45%100
Aug 19, 202565.8066.8565.8066.8566.851.67%100
Aug 18, 202566.2066.2065.7565.7565.75-0.53%100
Aug 15, 202566.5566.5566.1066.1066.10-0.45%100
Aug 14, 202566.1066.4066.1066.4066.400.23%100