SEB SA (FRA:GRB)
Germany · Delayed Price · Currency is EUR 56.15
+0.60 (1.08%)
At close: Sep 18, 2026
FRA:GRB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 55.60 | 56.15 | 55.60 | 56.15 | 56.15 | 1.08% | - |
| Sep 17, 2026 | 55.40 | 55.55 | 55.40 | 55.55 | 55.55 | 0.91% | - |
| Sep 16, 2026 | 55.55 | 55.55 | 55.05 | 55.05 | 55.05 | -1.17% | - |
| Sep 15, 2026 | 57.25 | 57.25 | 55.70 | 55.70 | 55.70 | -3.13% | 50 |
| Sep 14, 2026 | 56.30 | 57.50 | 56.30 | 57.50 | 57.50 | 1.86% | - |
| Sep 11, 2026 | 56.95 | 56.95 | 56.45 | 56.45 | 56.45 | -0.35% | - |
| Sep 10, 2026 | 56.75 | 56.75 | 56.65 | 56.65 | 56.65 | 0.09% | - |
| Sep 9, 2026 | 58.60 | 58.60 | 56.60 | 56.60 | 56.60 | -3.50% | - |
| Sep 8, 2026 | 58.25 | 58.65 | 58.25 | 58.65 | 58.65 | 0.51% | - |
| Sep 7, 2026 | 58.90 | 58.90 | 58.35 | 58.35 | 58.35 | -1.10% | - |
| Sep 4, 2026 | 59.45 | 59.45 | 59.00 | 59.00 | 59.00 | 2.16% | - |
| Sep 3, 2026 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | -3.51% | - |
| Sep 2, 2026 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | -0.99% | - |
| Sep 1, 2026 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | 0.17% | - |
| Aug 31, 2026 | 58.90 | 60.35 | 58.90 | 60.35 | 60.35 | 2.46% | - |
| Aug 28, 2026 | 58.35 | 58.90 | 58.35 | 58.90 | 58.90 | 1.20% | - |
| Aug 27, 2026 | 59.65 | 59.65 | 58.20 | 58.20 | 58.20 | -0.60% | - |
| Aug 26, 2026 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | -2.17% | - |
| Aug 25, 2026 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | 2.13% | 20 |
| Aug 24, 2026 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | -0.09% | - |
| Aug 21, 2026 | 57.70 | 58.65 | 57.70 | 58.65 | 58.65 | 1.12% | - |
| Aug 20, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 1.13% | - |
| Aug 19, 2026 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | -0.61% | - |
| Aug 18, 2026 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | -0.26% | - |
| Aug 17, 2026 | 58.60 | 58.60 | 57.85 | 57.85 | 57.85 | -1.03% | - |
| Aug 14, 2026 | 59.50 | 59.50 | 58.45 | 58.45 | 58.45 | -0.34% | - |
| Aug 13, 2026 | 58.65 | 58.65 | 58.65 | 58.65 | 58.65 | -0.85% | - |
| Aug 12, 2026 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | 0.68% | - |
| Aug 11, 2026 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | - | - |
| Aug 10, 2026 | 59.30 | 59.30 | 58.75 | 58.75 | 58.75 | -1.59% | - |
| Aug 7, 2026 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | -0.67% | - |
| Aug 6, 2026 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | 0.50% | - |
| Aug 5, 2026 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | 0.17% | - |
| Aug 4, 2026 | 60.75 | 60.75 | 59.70 | 59.70 | 59.70 | 1.88% | - |
| Aug 3, 2026 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | 0.60% | - |
| Jul 31, 2026 | 60.20 | 60.20 | 58.25 | 58.25 | 58.25 | -3.40% | - |
| Jul 30, 2026 | 59.35 | 60.30 | 59.35 | 60.30 | 60.30 | 6.26% | 295 |
| Jul 29, 2026 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | 6.27% | - |
| Jul 28, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | 0.66% | - |
| Jul 27, 2026 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | 1.34% | - |
| Jul 24, 2026 | 55.05 | 55.05 | 52.35 | 52.35 | 52.35 | 8.79% | - |
| Jul 23, 2026 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | -3.95% | - |
| Jul 22, 2026 | 48.58 | 50.10 | 48.58 | 50.10 | 50.10 | -0.60% | 100 |
| Jul 21, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 0.70% | - |
| Jul 20, 2026 | 49.78 | 50.05 | 49.78 | 50.05 | 50.05 | 0.54% | - |
| Jul 17, 2026 | 49.32 | 49.78 | 49.32 | 49.78 | 49.78 | 0.48% | - |
| Jul 16, 2026 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | 2.52% | - |
| Jul 15, 2026 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | 0.62% | - |
| Jul 14, 2026 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | 0.13% | - |
| Jul 13, 2026 | 46.08 | 47.96 | 46.08 | 47.96 | 47.96 | 3.05% | - |