Seyond Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	11.11	11.61	11.11	11.61	-	4.41%	142,000
Mar 5, 2026	11.13	11.50	10.70	11.12	11.12	0.45%	305,500
Mar 4, 2026	11.42	11.50	11.01	11.07	11.07	-3.32%	202,500
Mar 3, 2026	11.00	11.79	10.90	11.45	11.45	6.02%	502,000
Mar 2, 2026	10.84	11.24	10.77	10.80	10.80	-0.92%	402,000
Feb 27, 2026	10.97	11.33	10.70	10.90	10.90	-0.64%	221,500
Feb 26, 2026	11.49	11.49	10.53	10.97	10.97	0.09%	129,500
Feb 25, 2026	11.18	11.27	10.68	10.96	10.96	0.09%	378,000
Feb 24, 2026	11.26	11.36	10.71	10.95	10.95	-4.37%	440,000
Feb 23, 2026	10.95	11.49	10.95	11.45	11.45	4.95%	257,500
Feb 20, 2026	11.50	11.52	10.39	10.91	10.91	-3.79%	674,000
Feb 16, 2026	10.87	11.56	10.87	11.34	11.34	3.94%	727,500
Feb 13, 2026	11.14	11.25	10.88	10.91	10.91	-2.06%	130,000
Feb 12, 2026	11.00	11.45	10.11	11.14	11.14	2.67%	634,000
Feb 11, 2026	11.00	11.00	10.33	10.85	10.85	-0.82%	162,500
Feb 10, 2026	10.80	11.10	10.61	10.94	10.94	2.34%	192,500
Feb 9, 2026	10.39	10.88	10.33	10.69	10.69	5.11%	117,000
Feb 6, 2026	10.70	10.70	10.15	10.17	10.17	-4.95%	75,600
Feb 5, 2026	9.90	10.96	9.90	10.70	10.70	5.00%	193,600
Feb 4, 2026	10.48	10.48	9.90	10.19	10.19	0.20%	134,000
Feb 3, 2026	9.81	10.37	9.81	10.17	10.17	3.67%	182,000
Feb 2, 2026	10.79	10.79	9.81	9.81	9.81	-10.00%	265,000
Jan 30, 2026	10.50	11.00	10.18	10.90	10.90	3.81%	210,600
Jan 29, 2026	10.60	10.79	10.10	10.50	10.50	-2.78%	452,500
Jan 28, 2026	10.69	11.29	10.56	10.80	10.80	-2.26%	240,000
Jan 27, 2026	11.00	11.20	10.50	11.05	11.05	-0.90%	222,600
Jan 26, 2026	10.78	11.44	10.44	11.15	11.15	7.42%	1,177,000
Jan 23, 2026	10.35	11.65	10.08	10.38	10.38	3.28%	450,000
Jan 22, 2026	10.61	10.92	9.88	10.05	10.05	-5.28%	483,000
Jan 21, 2026	11.93	11.93	10.40	10.61	10.61	-11.58%	472,500
Jan 20, 2026	12.97	13.29	11.73	12.00	12.00	-9.77%	596,500
Jan 19, 2026	12.20	13.98	11.70	13.30	13.30	9.02%	345,500
Jan 16, 2026	12.30	12.31	11.92	12.20	12.20	-0.33%	152,500
Jan 15, 2026	12.02	12.30	11.95	12.24	12.24	-0.73%	148,000
Jan 14, 2026	12.33	12.60	11.88	12.33	12.33	-	142,500
Jan 13, 2026	10.46	12.33	10.40	12.33	12.33	17.88%	740,000
Jan 12, 2026	10.09	11.53	9.90	10.46	10.46	1.85%	792,500
Jan 9, 2026	10.01	10.30	9.87	10.27	10.27	3.11%	149,000
Jan 8, 2026	9.94	10.33	9.76	9.96	9.96	0.20%	202,100
Jan 7, 2026	9.60	10.16	9.23	9.94	9.94	2.79%	300,000
Jan 6, 2026	10.10	10.30	9.55	9.67	9.67	-3.40%	130,000
Jan 5, 2026	10.35	10.35	9.29	10.01	10.01	-3.29%	403,500
Jan 2, 2026	10.18	10.60	10.00	10.35	10.35	1.67%	115,500
Dec 31, 2025	10.01	10.66	9.97	10.18	10.18	1.80%	123,000
Dec 30, 2025	10.55	10.55	9.79	10.00	10.00	-5.12%	81,500
Dec 29, 2025	11.01	11.08	10.43	10.54	10.54	-0.66%	61,500
Dec 24, 2025	11.00	11.50	10.53	10.61	10.61	1.05%	179,500
Dec 23, 2025	12.52	12.52	10.37	10.50	10.50	-18.60%	734,500
Dec 22, 2025	14.42	14.51	12.51	12.90	12.90	-10.48%	585,400
Dec 19, 2025	15.67	16.56	14.00	14.41	14.41	-8.22%	984,500