Skandinaviska Enskilda Banken AB (publ) (FRA:SEBA)
Germany · Delayed Price · Currency is EUR 18.62
-0.90 (-4.64%)
Last updated: Oct 22, 2026, 3:37 PM CEST
FRA:SEBA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 18.28 | 18.28 | 18.13 | 18.13 | 18.13 | -2.66% | 30 |
| Oct 22, 2026 | 18.59 | 18.94 | 18.21 | 18.62 | 18.62 | -4.64% | 300 |
| Oct 21, 2026 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 0.70% | - |
| Oct 20, 2026 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | -1.10% | - |
| Oct 19, 2026 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | -0.25% | - |
| Oct 16, 2026 | 19.38 | 19.66 | 19.38 | 19.66 | 19.66 | 0.31% | - |
| Oct 15, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.48% | 300 |
| Oct 14, 2026 | 20.20 | 20.20 | 19.41 | 19.69 | 19.69 | -5.29% | - |
| Oct 13, 2026 | 20.34 | 20.79 | 20.34 | 20.79 | 20.79 | 1.71% | - |
| Oct 12, 2026 | 20.25 | 20.44 | 20.25 | 20.44 | 20.44 | 0.54% | - |
| Oct 9, 2026 | 20.30 | 20.33 | 20.30 | 20.33 | 20.33 | 0.59% | - |
| Oct 8, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -0.69% | 600 |
| Oct 7, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.97% | 100 |
| Oct 6, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.39% | - |
| Oct 5, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 1.29% | - |
| Oct 2, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -1.08% | - |
| Oct 1, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -1.11% | - |
| Sep 30, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -0.14% | - |
| Sep 29, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 0.58% | - |
| Sep 28, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 0.24% | - |
| Sep 25, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0.24% | - |
| Sep 24, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -0.63% | - |
| Sep 23, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.48% | - |
| Sep 22, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 1.37% | - |
| Sep 21, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.29% | - |
| Sep 18, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0.79% | - |
| Sep 17, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.75% | - |
| Sep 16, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -0.20% | - |
| Sep 15, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -2.00% | - |
| Sep 14, 2026 | 20.14 | 20.50 | 20.14 | 20.50 | 20.50 | 1.43% | - |
| Sep 11, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -0.30% | - |
| Sep 10, 2026 | 20.15 | 20.27 | 20.15 | 20.27 | 20.27 | 0.20% | - |
| Sep 9, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -0.05% | - |
| Sep 8, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.10% | - |
| Sep 7, 2026 | 20.21 | 20.22 | 20.21 | 20.22 | 20.22 | -0.34% | 150 |
| Sep 4, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 1.83% | - |
| Sep 3, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0.05% | - |
| Sep 2, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -0.72% | - |
| Sep 1, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.43% | - |
| Aug 31, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.67% | - |
| Aug 28, 2026 | 19.88 | 20.11 | 19.88 | 20.11 | 20.11 | -0.30% | - |
| Aug 27, 2026 | 19.91 | 20.17 | 19.91 | 20.17 | 20.17 | 0.40% | - |
| Aug 26, 2026 | 19.81 | 20.09 | 19.81 | 20.09 | 20.09 | 0.90% | - |
| Aug 25, 2026 | 19.60 | 19.91 | 19.60 | 19.91 | 19.91 | 0.91% | - |
| Aug 24, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -0.83% | - |
| Aug 21, 2026 | 19.67 | 19.90 | 19.67 | 19.90 | 19.90 | 1.30% | - |
| Aug 20, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -1.16% | - |
| Aug 19, 2026 | 19.82 | 19.87 | 19.82 | 19.87 | 19.87 | -0.40% | - |
| Aug 18, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.84% | - |
| Aug 17, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.40% | - |