Skandinaviska Enskilda Banken AB (publ) (FRA:SEBA)
Germany · Delayed Price · Currency is EUR 15.60
-0.10 (-0.64%)
At close: Mar 27, 2026
FRA:SEBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 15.59 | 15.64 | 15.59 | 15.60 | 15.60 | -0.64% | 370 |
| Mar 26, 2026 | 15.79 | 15.79 | 15.70 | 15.70 | 15.70 | 1.72% | 112 |
| Mar 25, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | -5.86% | - |
| Mar 24, 2026 | 16.38 | 16.40 | 16.38 | 16.40 | 15.38 | -0.03% | 100 |
| Mar 23, 2026 | 15.94 | 16.59 | 15.92 | 16.40 | 15.38 | -3.30% | 4,960 |
| Mar 20, 2026 | 16.77 | 16.96 | 16.77 | 16.96 | 15.91 | 0.27% | 300 |
| Mar 19, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 15.86 | -3.84% | - |
| Mar 18, 2026 | 17.26 | 17.59 | 17.26 | 17.59 | 16.50 | 3.38% | 150 |
| Mar 17, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 15.96 | 0.89% | - |
| Mar 16, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 15.82 | -0.79% | - |
| Mar 13, 2026 | 16.94 | 17.00 | 16.94 | 17.00 | 15.94 | -2.58% | 18 |
| Mar 12, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 16.37 | -0.29% | - |
| Mar 11, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 16.41 | -1.44% | - |
| Mar 10, 2026 | 17.76 | 17.76 | 17.76 | 17.76 | 16.65 | 4.44% | - |
| Mar 9, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 15.94 | -2.07% | 100 |
| Mar 6, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 16.28 | 1.02% | - |
| Mar 5, 2026 | 17.29 | 17.29 | 17.19 | 17.19 | 16.12 | 0.50% | 100 |
| Mar 4, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.04 | -1.30% | - |
| Mar 3, 2026 | 17.33 | 17.33 | 17.33 | 17.33 | 16.25 | -3.64% | - |
| Mar 2, 2026 | 17.98 | 17.98 | 17.98 | 17.98 | 16.86 | -1.83% | 300 |
| Feb 27, 2026 | 18.32 | 18.32 | 18.32 | 18.32 | 17.18 | -0.05% | - |
| Feb 26, 2026 | 18.33 | 18.33 | 18.33 | 18.33 | 17.19 | 1.05% | - |
| Feb 25, 2026 | 18.14 | 18.14 | 18.14 | 18.14 | 17.01 | -0.30% | - |
| Feb 24, 2026 | 18.19 | 18.19 | 18.19 | 18.19 | 17.06 | -0.82% | - |
| Feb 23, 2026 | 18.34 | 18.34 | 18.34 | 18.34 | 17.20 | 0.74% | - |
| Feb 20, 2026 | 18.21 | 18.21 | 18.21 | 18.21 | 17.07 | 0.41% | - |
| Feb 19, 2026 | 18.29 | 18.29 | 18.13 | 18.13 | 17.00 | -0.96% | 140 |
| Feb 18, 2026 | 18.31 | 18.31 | 18.31 | 18.31 | 17.17 | 1.02% | - |
| Feb 17, 2026 | 18.12 | 18.12 | 18.12 | 18.12 | 16.99 | 0.14% | - |
| Feb 16, 2026 | 18.08 | 18.10 | 18.07 | 18.10 | 16.97 | 0.53% | - |
| Feb 13, 2026 | 17.99 | 18.17 | 17.99 | 18.00 | 16.88 | -2.36% | 150 |
| Feb 12, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | 17.29 | 0.44% | - |
| Feb 11, 2026 | 18.41 | 18.47 | 18.36 | 18.36 | 17.21 | -0.30% | 588 |
| Feb 10, 2026 | 18.44 | 18.44 | 18.41 | 18.41 | 17.27 | -0.51% | 25 |
| Feb 9, 2026 | 18.51 | 18.51 | 18.51 | 18.51 | 17.36 | -0.08% | - |
| Feb 6, 2026 | 17.99 | 18.52 | 17.99 | 18.52 | 17.37 | 0.43% | 54 |
| Feb 5, 2026 | 18.83 | 18.86 | 18.44 | 18.44 | 17.29 | -3.02% | - |
| Feb 4, 2026 | 18.56 | 19.02 | 18.56 | 19.02 | 17.83 | 1.06% | 1,540 |
| Feb 3, 2026 | 18.56 | 18.96 | 18.56 | 18.82 | 17.65 | 1.98% | - |
| Feb 2, 2026 | 17.77 | 18.45 | 17.77 | 18.45 | 17.30 | 3.45% | - |
| Jan 30, 2026 | 17.82 | 17.84 | 17.82 | 17.84 | 16.73 | -1.92% | - |
| Jan 29, 2026 | 18.70 | 18.70 | 18.08 | 18.19 | 17.06 | -4.96% | 1,200 |
| Jan 28, 2026 | 19.30 | 19.30 | 19.14 | 19.14 | 17.95 | 1.03% | 937 |
| Jan 27, 2026 | 18.94 | 18.94 | 18.94 | 18.94 | 17.76 | -0.08% | - |
| Jan 26, 2026 | 18.96 | 18.96 | 18.96 | 18.96 | 17.78 | 0.18% | - |
| Jan 23, 2026 | 18.92 | 18.92 | 18.92 | 18.92 | 17.74 | 0.96% | - |
| Jan 22, 2026 | 18.74 | 18.74 | 18.74 | 18.74 | 17.58 | 1.52% | - |
| Jan 21, 2026 | 18.46 | 18.46 | 18.46 | 18.46 | 17.31 | 0.90% | - |
| Jan 20, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 17.16 | -1.21% | - |
| Jan 19, 2026 | 18.52 | 18.52 | 18.52 | 18.52 | 17.37 | -1.44% | - |