Serco Group plc (FRA:SEO)
Germany · Delayed Price · Currency is EUR 3.040
+0.006 (0.20%)
At close: Sep 18, 2026
FRA:SEO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.20% | - |
| Sep 17, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 1.40% | - |
| Sep 16, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0.88% | - |
| Sep 15, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 2.06% | - |
| Sep 14, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 0.35% | - |
| Sep 11, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 0.21% | - |
| Sep 10, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -1.70% | - |
| Sep 9, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.27% | - |
| Sep 8, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 0.07% | - |
| Sep 7, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -2.01% | - |
| Sep 4, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -0.27% | - |
| Sep 3, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.40% | - |
| Sep 2, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.07% | - |
| Sep 1, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.33% | - |
| Aug 31, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.07% | - |
| Aug 28, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.46% | - |
| Aug 27, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -0.24% | - |
| Aug 26, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.04 | -0.46% | - |
| Aug 25, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.06 | 1.32% | - |
| Aug 24, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.02 | 1.13% | - |
| Aug 21, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.98 | -1.45% | - |
| Aug 20, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.03 | -0.78% | - |
| Aug 19, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.05 | -0.45% | - |
| Aug 18, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.06 | -1.41% | - |
| Aug 17, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.11 | -2.31% | - |
| Aug 14, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.18 | -2.74% | - |
| Aug 13, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.27 | 2.94% | - |
| Aug 12, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.18 | 3.16% | - |
| Aug 11, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.08 | 0.06% | - |
| Aug 10, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.08 | 2.79% | - |
| Aug 7, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 2.99 | 6.51% | - |
| Aug 6, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.81 | -0.63% | - |
| Aug 5, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.83 | 1.43% | - |
| Aug 4, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.79 | -0.21% | - |
| Aug 3, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.79 | 0.64% | - |
| Jul 31, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.78 | -0.50% | - |
| Jul 30, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.79 | -0.99% | - |
| Jul 29, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.82 | 0.28% | - |
| Jul 28, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.81 | -0.21% | - |
| Jul 27, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.82 | 1.29% | - |
| Jul 24, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.78 | 0.94% | - |
| Jul 23, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.76 | 1.32% | - |
| Jul 22, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.72 | 2.63% | - |
| Jul 21, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.65 | -0.89% | - |
| Jul 20, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.67 | 0.60% | - |
| Jul 17, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.66 | -0.45% | - |
| Jul 16, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.67 | 0.67% | - |
| Jul 15, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.65 | -0.60% | - |
| Jul 14, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.67 | 1.51% | - |
| Jul 13, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.63 | -1.34% | - |