SEB SA (FRA:GRB0)
Germany · Delayed Price · Currency is EUR 4.820
-0.060 (-1.23%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:GRB0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -1.23% | - |
| Jun 2, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -1.61% | - |
| Jun 1, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 2.06% | - |
| May 29, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.83% | - |
| May 28, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -1.63% | - |
| May 27, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.21% | - |
| May 26, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 1.64% | - |
| May 25, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.83% | - |
| May 22, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -1.63% | - |
| May 21, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 2.07% | - |
| May 20, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.41% | - |
| May 19, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -2.92% | - |
| May 18, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 4.99 | -0.96% | - |
| May 15, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.03 | -0.95% | - |
| May 14, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.08 | - | - |
| May 13, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.08 | 1.94% | - |
| May 12, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 4.99 | -3.74% | - |
| May 11, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.18 | 0.94% | - |
| May 8, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.13 | -1.85% | - |
| May 7, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.23 | 4.85% | - |
| May 6, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 4.99 | 1.98% | - |
| May 5, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.89 | -1.94% | - |
| May 4, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 4.99 | - | - |
| Apr 30, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 4.99 | -3.74% | - |
| Apr 29, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.18 | - | - |
| Apr 28, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.18 | 0.94% | - |
| Apr 27, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.13 | 4.95% | - |
| Apr 24, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.89 | 5.65% | - |
| Apr 23, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.63 | -2.05% | - |
| Apr 22, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.72 | -2.40% | - |
| Apr 21, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.84 | -0.99% | - |
| Apr 20, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.89 | 1.00% | - |
| Apr 17, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.84 | 2.46% | - |
| Apr 16, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.72 | 2.95% | - |
| Apr 15, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.59 | 1.28% | - |
| Apr 14, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.53 | 0.43% | - |
| Apr 13, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.51 | -0.43% | - |
| Apr 10, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.53 | - | - |
| Apr 9, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.53 | 0.86% | - |
| Apr 8, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.49 | 5.45% | - |
| Apr 7, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.26 | 1.38% | - |
| Apr 2, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.20 | -1.81% | - |
| Apr 1, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.28 | 2.79% | - |
| Mar 31, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.16 | -0.92% | - |
| Mar 30, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.20 | -1.36% | - |
| Mar 27, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.26 | - | - |
| Mar 26, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.26 | 0.92% | - |
| Mar 25, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.22 | 0.93% | - |
| Mar 24, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.18 | 2.86% | - |
| Mar 23, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.07 | 1.45% | - |