Skandinaviska Enskilda Banken AB (publ) (FRA:SEBC)
Germany · Delayed Price · Currency is EUR 19.94
+0.20 (1.01%)
Aug 26, 2026, 8:08 AM CET
FRA:SEBC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -0.50% | - |
| Aug 24, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0.61% | - |
| Aug 21, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 0.31% | - |
| Aug 20, 2026 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -1.11% | - |
| Aug 19, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -0.50% | - |
| Aug 18, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.35% | - |
| Aug 17, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -0.25% | - |
| Aug 14, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.60% | - |
| Aug 13, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.60% | - |
| Aug 12, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.50% | - |
| Aug 11, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.22% | - |
| Aug 10, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.49% | - |
| Aug 7, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.74% | - |
| Aug 6, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.24% | - |
| Aug 5, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - | - |
| Aug 4, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.25% | - |
| Aug 3, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 1.24% | - |
| Jul 31, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 1.97% | - |
| Jul 30, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -0.70% | - |
| Jul 29, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.20% | - |
| Jul 28, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0.61% | - |
| Jul 27, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 2.38% | - |
| Jul 24, 2026 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -0.92% | - |
| Jul 23, 2026 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 1.03% | - |
| Jul 22, 2026 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 1.15% | - |
| Jul 21, 2026 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -1.04% | - |
| Jul 20, 2026 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 0.73% | - |
| Jul 17, 2026 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 0.84% | - |
| Jul 16, 2026 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 4.97% | - |
| Jul 15, 2026 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 1.80% | - |
| Jul 14, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.89% | - |
| Jul 13, 2026 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | -0.11% | - |
| Jul 10, 2026 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 1.01% | - |
| Jul 9, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.56% | - |
| Jul 8, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.34% | - |
| Jul 7, 2026 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 0.79% | - |
| Jul 6, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.11% | - |
| Jul 3, 2026 | 17.70 | 17.72 | 17.70 | 17.72 | 17.72 | 1.49% | 450 |
| Jul 2, 2026 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 1.28% | - |
| Jul 1, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0.58% | - |
| Jun 30, 2026 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -0.23% | - |
| Jun 29, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 0.23% | - |
| Jun 26, 2026 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -0.46% | - |
| Jun 25, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -1.60% | - |
| Jun 24, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.24% | - |
| Jun 23, 2026 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 1.03% | - |
| Jun 22, 2026 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | -1.46% | - |
| Jun 19, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Jun 18, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.22% | - |
| Jun 17, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0.78% | - |