Seiko Epson Corporation (FRA:SE7)
Germany · Delayed Price · Currency is EUR 17.11
-0.28 (-1.61%)
At close: Sep 18, 2026
FRA:SE7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -1.61% | - |
| Sep 17, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 0.29% | - |
| Sep 16, 2026 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 2.09% | - |
| Sep 15, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -0.44% | - |
| Sep 14, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 2.19% | - |
| Sep 11, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.06% | - |
| Sep 10, 2026 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -0.42% | - |
| Sep 9, 2026 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | -2.12% | - |
| Sep 8, 2026 | 16.47 | 16.95 | 16.47 | 16.95 | 16.95 | -0.96% | 5 |
| Sep 7, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -2.12% | - |
| Sep 4, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 1.51% | - |
| Sep 3, 2026 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 0.70% | - |
| Sep 2, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -1.70% | - |
| Sep 1, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.84% | - |
| Aug 31, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0.59% | - |
| Aug 28, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 1.92% | - |
| Aug 27, 2026 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0.60% | - |
| Aug 26, 2026 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0.76% | - |
| Aug 25, 2026 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0.86% | - |
| Aug 24, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.24% | - |
| Aug 21, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.31% | - |
| Aug 20, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 2.64% | - |
| Aug 19, 2026 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -3.14% | - |
| Aug 18, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -2.52% | - |
| Aug 17, 2026 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | -1.30% | - |
| Aug 14, 2026 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0.21% | 4 |
| Aug 13, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0.99% | - |
| Aug 12, 2026 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -3.28% | - |
| Aug 11, 2026 | 17.43 | 17.43 | 17.25 | 17.25 | 17.25 | -1.40% | 120 |
| Aug 10, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 2.19% | - |
| Aug 7, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 1.18% | - |
| Aug 6, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 3.45% | - |
| Aug 5, 2026 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 1.46% | - |
| Aug 4, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | -0.25% | - |
| Aug 3, 2026 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 2.90% | - |
| Jul 31, 2026 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 1.09% | - |
| Jul 30, 2026 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | -0.26% | - |
| Jul 29, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0.68% | - |
| Jul 28, 2026 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -4.51% | - |
| Jul 27, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 5.68% | 350 |
| Jul 24, 2026 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | -1.03% | - |
| Jul 23, 2026 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 0.13% | - |
| Jul 22, 2026 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 1.64% | - |
| Jul 21, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 2.49% | - |
| Jul 20, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 1.19% | - |
| Jul 17, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -2.88% | - |
| Jul 16, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | -0.69% | - |
| Jul 15, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.50% | - |
| Jul 14, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 2.89% | - |
| Jul 13, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -3.38% | - |