SeSa S.p.A. (LON:0QHK)
London · Delayed Price · Currency is GBP · Price in EUR 93.90
-0.10 (-0.11%)
At close: Sep 19, 2025
SeSa S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 93.95 | 93.95 | 92.85 | 92.85 | 92.85 | -2.16% | 7 |
| Sep 19, 2025 | 95.60 | 95.60 | 93.85 | 94.90 | 93.90 | -0.11% | 360 |
| Sep 18, 2025 | 95.75 | 95.80 | 94.05 | 95.00 | 94.00 | 0.85% | 549 |
| Sep 17, 2025 | 97.70 | 97.70 | 93.50 | 94.20 | 93.21 | -0.32% | 19 |
| Sep 16, 2025 | 95.80 | 97.70 | 92.70 | 94.50 | 93.50 | -0.63% | 70 |
| Sep 15, 2025 | 90.80 | 95.10 | 88.85 | 95.10 | 94.10 | 8.25% | 3,808 |
| Sep 12, 2025 | 81.25 | 88.30 | 81.25 | 87.85 | 86.92 | 6.16% | 311 |
| Sep 11, 2025 | 76.35 | 83.15 | 76.30 | 82.75 | 81.88 | 10.04% | 854 |
| Sep 10, 2025 | 77.50 | 77.50 | 75.20 | 75.20 | 74.41 | -0.40% | 23 |
| Sep 9, 2025 | 74.50 | 78.05 | 74.50 | 75.50 | 74.70 | -0.07% | 123 |
| Sep 8, 2025 | 74.45 | 75.55 | 74.45 | 75.55 | 74.75 | 1.89% | 52 |
| Sep 5, 2025 | 74.40 | 74.40 | 74.15 | 74.15 | 73.37 | 1.23% | 9 |
| Sep 4, 2025 | 73.20 | 73.25 | 72.90 | 73.25 | 72.48 | 0.62% | 56 |
| Sep 3, 2025 | 73.30 | 73.30 | 72.80 | 72.80 | 72.03 | -1.56% | 6 |
| Sep 2, 2025 | 75.65 | 77.40 | 73.95 | 73.95 | 73.17 | -2.12% | 11 |
| Sep 1, 2025 | 73.80 | 75.80 | 73.80 | 75.55 | 74.75 | 1.55% | 18 |
| Aug 29, 2025 | 75.60 | 76.05 | 74.40 | 74.40 | 73.62 | -1.65% | 217 |
| Aug 28, 2025 | 73.05 | 75.70 | 73.05 | 75.65 | 74.85 | 5.51% | 40 |
| Aug 26, 2025 | 71.70 | 71.70 | 71.70 | 71.70 | 70.94 | -1.31% | 15 |
| Aug 25, 2025 | 72.55 | 72.65 | 72.55 | 72.65 | 71.88 | 0.35% | - |
| Aug 22, 2025 | 69.40 | 72.40 | 69.40 | 72.40 | 71.64 | 3.28% | 382 |
| Aug 21, 2025 | 70.15 | 70.15 | 70.10 | 70.10 | 69.36 | - | 6 |
| Aug 20, 2025 | 69.50 | 70.65 | 69.50 | 70.10 | 69.36 | -0.78% | 26 |
| Aug 19, 2025 | 69.20 | 70.95 | 69.20 | 70.65 | 69.91 | 2.91% | 75 |
| Aug 18, 2025 | 69.85 | 69.85 | 68.60 | 68.65 | 67.93 | 0.22% | 78 |
| Aug 13, 2025 | 68.75 | 68.95 | 68.40 | 68.50 | 67.78 | - | 67 |
| Aug 12, 2025 | 68.00 | 68.50 | 68.00 | 68.50 | 67.78 | -0.36% | 1 |
| Aug 11, 2025 | 69.95 | 69.95 | 68.75 | 68.75 | 68.03 | -1.72% | 4 |
| Aug 8, 2025 | 70.20 | 71.65 | 69.90 | 69.95 | 69.21 | -0.49% | 46 |
| Aug 7, 2025 | 67.80 | 70.40 | 67.80 | 70.29 | 69.55 | 0.56% | 2,183 |
| Aug 6, 2025 | 70.50 | 70.60 | 69.80 | 69.90 | 69.16 | 4.10% | 231 |
| Aug 5, 2025 | 67.10 | 67.15 | 67.10 | 67.15 | 66.44 | 1.51% | - |
| Aug 4, 2025 | 65.75 | 66.65 | 65.75 | 66.15 | 65.45 | 0.23% | 33 |
| Aug 1, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.31 | -1.27% | - |
| Jul 31, 2025 | 65.85 | 66.85 | 65.85 | 66.85 | 66.15 | -1.04% | 22 |
| Jul 30, 2025 | 67.25 | 67.55 | 67.10 | 67.55 | 66.84 | -0.59% | 295 |
| Jul 29, 2025 | 70.05 | 70.05 | 67.95 | 67.95 | 67.23 | -0.37% | 25 |
| Jul 28, 2025 | 69.40 | 69.65 | 68.10 | 68.20 | 67.48 | 0.29% | 2,007 |
| Jul 25, 2025 | 68.00 | 68.70 | 68.00 | 68.00 | 67.29 | 0.53% | 1,273 |
| Jul 24, 2025 | 68.45 | 69.05 | 67.65 | 67.65 | 66.93 | -0.81% | 1,973 |
| Jul 23, 2025 | 68.45 | 69.00 | 67.70 | 68.20 | 67.48 | 0.37% | 3,038 |
| Jul 22, 2025 | 66.95 | 68.00 | 66.95 | 67.95 | 67.23 | -3.48% | 136 |
| Jul 21, 2025 | 70.55 | 72.50 | 70.40 | 70.40 | 69.66 | 1.88% | 3,319 |
| Jul 18, 2025 | 70.70 | 70.75 | 67.30 | 69.10 | 68.37 | -0.29% | 5,675 |
| Jul 17, 2025 | 81.00 | 81.00 | 68.65 | 69.30 | 68.57 | -15.28% | 1,589 |
| Jul 16, 2025 | 81.50 | 81.80 | 81.50 | 81.80 | 80.94 | -1.39% | 1 |
| Jul 15, 2025 | 84.90 | 84.90 | 82.95 | 82.95 | 82.08 | -0.36% | 1 |
| Jul 14, 2025 | 82.05 | 83.25 | 82.05 | 83.25 | 82.37 | -0.83% | 1 |
| Jul 11, 2025 | 84.05 | 84.05 | 83.60 | 83.95 | 83.07 | -1.29% | 269 |
| Jul 10, 2025 | 84.90 | 86.75 | 84.70 | 85.05 | 84.15 | -0.06% | 355 |