SEB SA (FRA:GRB)
Germany · Delayed Price · Currency is EUR 53.55
-3.50 (-6.13%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:GRB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 54.25 | 54.25 | 53.55 | 53.55 | 53.55 | -6.13% | 50 |
| Oct 22, 2026 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | -2.06% | - |
| Oct 21, 2026 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | 4.39% | - |
| Oct 20, 2026 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | -0.18% | - |
| Oct 19, 2026 | 57.45 | 57.45 | 55.90 | 55.90 | 55.90 | -2.02% | - |
| Oct 16, 2026 | 57.45 | 57.45 | 57.05 | 57.05 | 57.05 | 2.70% | - |
| Oct 15, 2026 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | 0.27% | - |
| Oct 14, 2026 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | 2.31% | - |
| Oct 13, 2026 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | - | - |
| Oct 12, 2026 | 55.25 | 55.25 | 54.15 | 54.15 | 54.15 | -0.28% | - |
| Oct 9, 2026 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | 0.56% | - |
| Oct 8, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.18% | - |
| Oct 7, 2026 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | 2.56% | - |
| Oct 6, 2026 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | - | - |
| Oct 5, 2026 | 53.60 | 53.60 | 52.75 | 52.75 | 52.75 | -1.49% | - |
| Oct 2, 2026 | 54.30 | 54.30 | 53.55 | 53.55 | 53.55 | -6.46% | - |
| Oct 1, 2026 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | 0.26% | - |
| Sep 30, 2026 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | -1.72% | - |
| Sep 29, 2026 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | -0.43% | - |
| Sep 28, 2026 | 57.05 | 58.35 | 57.05 | 58.35 | 58.35 | 1.83% | - |
| Sep 25, 2026 | 56.40 | 57.30 | 56.40 | 57.30 | 57.30 | 1.87% | - |
| Sep 24, 2026 | 56.40 | 56.40 | 56.25 | 56.25 | 56.25 | -0.62% | - |
| Sep 23, 2026 | 57.35 | 57.35 | 56.60 | 56.60 | 56.60 | -1.39% | - |
| Sep 22, 2026 | 56.15 | 57.40 | 56.15 | 57.40 | 57.40 | 2.23% | - |
| Sep 21, 2026 | 56.60 | 56.60 | 56.15 | 56.15 | 56.15 | - | - |
| 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% | - |