Serco Group plc (FRA:SEO)
Germany · Delayed Price · Currency is EUR 3.282
-0.020 (-0.61%)
At close: Oct 23, 2026
FRA:SEO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.61% | - |
| Oct 22, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.18% | - |
| Oct 21, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.23% | - |
| Oct 20, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.62% | - |
| Oct 19, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.37% | - |
| Oct 16, 2026 | 3.20 | 3.22 | 3.20 | 3.22 | 3.22 | 4.54% | 105 |
| Oct 15, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.46% | - |
| Oct 14, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 1.19% | - |
| Oct 13, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 0.66% | - |
| Oct 12, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 1.01% | - |
| Oct 9, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 2.47% | - |
| Oct 8, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -0.61% | - |
| Oct 7, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -1.74% | - |
| Oct 6, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.47% | - |
| Oct 5, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -0.74% | - |
| Oct 2, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0.81% | - |
| Oct 1, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 0.61% | - |
| Sep 30, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -0.67% | - |
| Sep 29, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 0.88% | - |
| Sep 28, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Sep 25, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.14% | - |
| Sep 24, 2026 | 2.96 | 2.96 | 2.94 | 2.94 | 2.94 | -0.41% | 518 |
| Sep 23, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -1.40% | - |
| Sep 22, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -0.33% | - |
| Sep 21, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.25% | - |
| 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% | - |