SeSa S.p.A. (LON:0QHK)
London · Delayed Price · Currency is GBP · Price in EUR 66.00
-0.85 (-1.27%)
At close: Aug 1, 2025
SeSa S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -1.27% | - |
| Jul 31, 2025 | 65.85 | 66.85 | 65.85 | 66.85 | 66.85 | -1.04% | 22 |
| Jul 30, 2025 | 67.25 | 67.55 | 67.10 | 67.55 | 67.55 | -0.59% | 295 |
| Jul 29, 2025 | 70.05 | 70.05 | 67.95 | 67.95 | 67.95 | -0.37% | 25 |
| Jul 28, 2025 | 69.40 | 69.65 | 68.10 | 68.20 | 68.20 | 0.29% | 2,007 |
| Jul 25, 2025 | 68.00 | 68.70 | 68.00 | 68.00 | 68.00 | 0.53% | 1,273 |
| Jul 24, 2025 | 68.45 | 69.05 | 67.65 | 67.65 | 67.65 | -0.81% | 1,973 |
| Jul 23, 2025 | 68.45 | 69.00 | 67.70 | 68.20 | 68.20 | 0.37% | 3,038 |
| Jul 22, 2025 | 66.95 | 68.00 | 66.95 | 67.95 | 67.95 | -3.48% | 136 |
| Jul 21, 2025 | 70.55 | 72.50 | 70.40 | 70.40 | 70.40 | 1.88% | 3,319 |
| Jul 18, 2025 | 70.70 | 70.75 | 67.30 | 69.10 | 69.10 | -0.29% | 5,675 |
| Jul 17, 2025 | 81.00 | 81.00 | 68.65 | 69.30 | 69.30 | -15.28% | 1,589 |
| Jul 16, 2025 | 81.50 | 81.80 | 81.50 | 81.80 | 81.80 | -1.39% | 1 |
| Jul 15, 2025 | 84.90 | 84.90 | 82.95 | 82.95 | 82.95 | -0.36% | 1 |
| Jul 14, 2025 | 82.05 | 83.25 | 82.05 | 83.25 | 83.25 | -0.83% | 1 |
| Jul 11, 2025 | 84.05 | 84.05 | 83.60 | 83.95 | 83.95 | -1.29% | 269 |
| Jul 10, 2025 | 84.90 | 86.75 | 84.70 | 85.05 | 85.05 | -0.06% | 355 |
| Jul 9, 2025 | 86.35 | 86.40 | 85.05 | 85.10 | 85.10 | -0.70% | 650 |
| Jul 8, 2025 | 83.85 | 86.30 | 83.85 | 85.70 | 85.70 | 0.06% | 378 |
| Jul 7, 2025 | 86.20 | 86.30 | 85.30 | 85.65 | 85.65 | -1.95% | 168 |
| Jul 3, 2025 | 87.85 | 87.85 | 87.15 | 87.35 | 87.35 | 0.18% | 15 |
| Jul 2, 2025 | 87.10 | 87.85 | 87.10 | 87.19 | 87.19 | -0.23% | 1,631 |
| Jul 1, 2025 | 86.05 | 87.39 | 86.05 | 87.39 | 87.39 | 2.57% | 2,131 |
| Jun 30, 2025 | 85.25 | 86.85 | 85.20 | 85.20 | 85.20 | - | 33 |
| Jun 27, 2025 | 86.20 | 86.20 | 84.95 | 85.20 | 85.20 | -0.18% | 1 |
| Jun 26, 2025 | 82.50 | 85.40 | 82.50 | 85.35 | 85.35 | 4.98% | 40 |
| Jun 25, 2025 | 82.10 | 82.15 | 81.30 | 81.30 | 81.30 | 0.99% | 246 |
| Jun 24, 2025 | 79.30 | 80.85 | 79.30 | 80.50 | 80.50 | 4.34% | 32 |
| Jun 23, 2025 | 77.70 | 78.20 | 77.15 | 77.15 | 77.15 | -2.59% | 15 |
| Jun 20, 2025 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | -0.50% | 1 |
| Jun 17, 2025 | 78.65 | 79.60 | 78.65 | 79.60 | 79.60 | 0.63% | 4 |
| Jun 16, 2025 | 78.00 | 80.10 | 78.00 | 79.10 | 79.10 | -0.13% | 498 |
| Jun 13, 2025 | 76.10 | 79.20 | 76.10 | 79.20 | 79.20 | -1.68% | 101 |
| Jun 12, 2025 | 82.20 | 82.20 | 80.45 | 80.55 | 80.55 | -3.19% | 27 |
| Jun 11, 2025 | 82.65 | 83.40 | 82.50 | 83.20 | 83.20 | 0.18% | 34 |
| Jun 10, 2025 | 82.65 | 83.05 | 82.65 | 83.05 | 83.05 | 2.40% | 36 |
| Jun 9, 2025 | 79.05 | 81.10 | 79.05 | 81.10 | 81.10 | 2.53% | 82 |
| Jun 6, 2025 | 74.90 | 79.10 | 74.90 | 79.10 | 79.10 | 0.19% | 306 |
| Jun 5, 2025 | 78.80 | 78.95 | 78.80 | 78.95 | 78.95 | 0.13% | 5 |
| Jun 4, 2025 | 79.25 | 80.10 | 78.85 | 78.85 | 78.85 | -0.32% | 21 |
| Jun 3, 2025 | 79.90 | 79.90 | 78.25 | 79.10 | 79.10 | -1.98% | 156 |
| Jun 2, 2025 | 81.40 | 81.40 | 80.25 | 80.70 | 80.70 | -0.80% | 60 |
| May 30, 2025 | 82.25 | 82.25 | 81.30 | 81.35 | 81.35 | -1.33% | 21 |
| May 29, 2025 | 82.45 | 82.45 | 82.45 | 82.45 | 82.45 | -2.19% | 1 |
| May 28, 2025 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | -0.18% | 1 |
| May 27, 2025 | 84.15 | 85.15 | 84.15 | 84.45 | 84.45 | -0.30% | 13 |
| May 26, 2025 | 83.35 | 85.20 | 83.35 | 84.70 | 84.70 | 3.93% | 41 |
| May 23, 2025 | 82.60 | 82.85 | 79.65 | 81.50 | 81.50 | 1.24% | 66 |
| May 22, 2025 | 80.25 | 82.30 | 80.25 | 80.50 | 80.50 | -0.56% | 1 |
| May 21, 2025 | 81.15 | 81.45 | 80.70 | 80.95 | 80.95 | -1.22% | 160 |