Skandinaviska Enskilda Banken AB (publ) (FRA:SEBA)
Germany · Delayed Price · Currency is EUR 16.95
+0.11 (0.65%)
Last updated: Nov 27, 2025, 9:17 AM CET
FRA:SEBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0.68% | 100 |
| Nov 27, 2025 | 16.87 | 16.95 | 16.87 | 16.95 | 16.95 | 0.65% | 700 |
| Nov 26, 2025 | 16.59 | 16.84 | 16.59 | 16.84 | 16.84 | 2.53% | - |
| Nov 25, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 0.77% | - |
| Nov 24, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.31% | - |
| Nov 21, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0.12% | - |
| Nov 20, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | -0.12% | - |
| Nov 19, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0.56% | - |
| Nov 18, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -2.29% | - |
| Nov 17, 2025 | 16.56 | 16.56 | 16.37 | 16.37 | 16.37 | -3.28% | 360 |
| Nov 14, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | -0.62% | - |
| Nov 13, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 1.70% | - |
| Nov 12, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 1.36% | - |
| Nov 11, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0.40% | - |
| Nov 10, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -0.06% | - |
| Nov 7, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 0.30% | - |
| Nov 6, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 0.40% | - |
| Nov 5, 2025 | 16.18 | 16.35 | 16.18 | 16.35 | 16.35 | 0.21% | - |
| Nov 4, 2025 | 16.31 | 16.33 | 16.21 | 16.32 | 16.32 | -1.06% | 13,000 |
| Nov 3, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -1.38% | - |
| Oct 31, 2025 | 16.70 | 16.72 | 16.70 | 16.72 | 16.72 | 0.09% | - |
| Oct 30, 2025 | 16.48 | 16.71 | 16.48 | 16.71 | 16.71 | 0.81% | - |
| Oct 29, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | -0.06% | - |
| Oct 28, 2025 | 16.63 | 16.63 | 16.58 | 16.58 | 16.58 | -0.96% | - |
| Oct 27, 2025 | 16.59 | 16.74 | 16.59 | 16.74 | 16.74 | 1.30% | 300 |
| Oct 24, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -0.99% | - |
| Oct 23, 2025 | 16.50 | 16.69 | 16.50 | 16.69 | 16.69 | 1.00% | 180 |
| Oct 22, 2025 | 16.54 | 16.58 | 16.53 | 16.53 | 16.53 | -0.57% | 100 |
| Oct 21, 2025 | 16.41 | 16.62 | 16.41 | 16.62 | 16.62 | 0.91% | - |
| Oct 20, 2025 | 16.34 | 16.47 | 16.34 | 16.47 | 16.47 | 0.95% | 200 |
| Oct 17, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -0.94% | - |
| Oct 16, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -0.51% | 60 |
| Oct 15, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 0.33% | - |
| Oct 14, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.18% | - |
| Oct 13, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -0.09% | - |
| Oct 10, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -0.15% | - |
| Oct 9, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | -1.40% | - |
| Oct 8, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | -0.47% | - |
| Oct 7, 2025 | 16.87 | 16.89 | 16.87 | 16.89 | 16.89 | 1.05% | 200 |
| Oct 6, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 1.12% | - |
| Oct 3, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -1.81% | - |
| Oct 2, 2025 | 16.75 | 16.83 | 16.75 | 16.83 | 16.83 | 1.05% | 150 |
| Oct 1, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -0.09% | - |
| Sep 30, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | -0.77% | - |
| Sep 29, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.99% | - |
| Sep 26, 2025 | 16.47 | 16.64 | 16.47 | 16.64 | 16.64 | 1.25% | 150 |
| Sep 25, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -1.26% | - |
| Sep 24, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 1.71% | - |
| Sep 23, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -1.68% | - |
| Sep 22, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 2.24% | 100 |