SeSa S.p.A. (LON:0QHK)
London · Delayed Price · Currency is GBP · Price in EUR 87.45
-1.35 (-1.52%)
May 13, 2026, 8:11 AM GMT
LON:0QHK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | -1.77% | 3 |
| May 11, 2026 | 92.00 | 92.00 | 90.10 | 90.40 | 90.40 | -1.47% | 964 |
| May 8, 2026 | 88.15 | 91.80 | 88.15 | 91.75 | 91.75 | 2.11% | 99 |
| May 7, 2026 | 88.95 | 89.85 | 88.90 | 89.85 | 89.85 | -0.72% | 47 |
| May 6, 2026 | 91.10 | 91.25 | 90.35 | 90.50 | 90.50 | 3.55% | 24 |
| May 4, 2026 | 86.00 | 88.25 | 86.00 | 87.40 | 87.40 | 1.63% | 67 |
| Apr 30, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 0.30% | 4,172 |
| Apr 29, 2026 | 85.90 | 85.90 | 85.74 | 85.74 | 85.74 | 1.53% | 2,053 |
| Apr 28, 2026 | 84.55 | 84.90 | 84.25 | 84.45 | 84.45 | 0.18% | 70 |
| Apr 27, 2026 | 88.15 | 88.15 | 84.30 | 84.30 | 84.30 | -6.05% | 89 |
| Apr 23, 2026 | 89.73 | 89.73 | 89.60 | 89.73 | 89.73 | -1.51% | 5,555 |
| Apr 22, 2026 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | 1.00% | 279 |
| Apr 21, 2026 | 90.20 | 90.20 | 90.20 | 90.20 | 90.20 | 0.11% | 22 |
| Apr 20, 2026 | 88.20 | 90.10 | 88.20 | 90.10 | 90.10 | -0.11% | 295 |
| Apr 17, 2026 | 88.40 | 90.50 | 88.40 | 90.20 | 90.20 | 2.50% | 306 |
| Apr 16, 2026 | 86.30 | 88.00 | 86.30 | 88.00 | 88.00 | 4.76% | 390 |
| Apr 15, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 1.20% | 13 |
| Apr 14, 2026 | 82.10 | 83.00 | 80.45 | 83.00 | 83.00 | 6.55% | 27 |
| Apr 13, 2026 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | -1.39% | - |
| Apr 10, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -1.68% | - |
| Apr 8, 2026 | 80.90 | 81.15 | 80.35 | 80.35 | 80.35 | 2.03% | 28 |
| Apr 7, 2026 | 80.20 | 80.20 | 78.75 | 78.75 | 78.75 | -1.32% | 350 |
| Apr 2, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | -1.54% | 7 |
| Apr 1, 2026 | 80.65 | 81.05 | 79.70 | 81.05 | 81.05 | 2.08% | 246 |
| Mar 31, 2026 | 79.45 | 79.45 | 79.40 | 79.40 | 79.40 | 4.68% | - |
| Mar 30, 2026 | 75.75 | 75.85 | 75.75 | 75.85 | 75.85 | -0.91% | 567 |
| Mar 27, 2026 | 78.80 | 78.80 | 76.55 | 76.55 | 76.55 | -1.98% | 3 |
| Mar 26, 2026 | 79.50 | 79.50 | 76.45 | 78.10 | 78.10 | 0.97% | 15 |
| Mar 25, 2026 | 77.95 | 77.95 | 76.60 | 77.35 | 77.35 | 0.65% | 557 |
| Mar 24, 2026 | 76.80 | 76.85 | 76.80 | 76.85 | 76.85 | 2.40% | 63 |
| Mar 23, 2026 | 71.10 | 75.05 | 71.10 | 75.05 | 75.05 | 4.16% | 252 |
| Mar 20, 2026 | 76.50 | 76.50 | 72.05 | 72.05 | 72.05 | -3.81% | 127 |
| Mar 19, 2026 | 74.20 | 74.90 | 73.30 | 74.90 | 74.90 | -0.93% | 510 |
| Mar 18, 2026 | 76.70 | 76.70 | 75.05 | 75.60 | 75.60 | -1.75% | 738 |
| Mar 17, 2026 | 75.60 | 76.95 | 75.60 | 76.95 | 76.95 | -3.21% | 42 |
| Mar 16, 2026 | 77.50 | 79.50 | 77.50 | 79.50 | 79.50 | 2.71% | 2 |
| Mar 13, 2026 | 79.10 | 79.50 | 77.40 | 77.40 | 77.40 | -1.21% | 2,865 |
| Mar 12, 2026 | 76.70 | 78.70 | 76.70 | 78.35 | 78.35 | 0.90% | 9 |
| Mar 11, 2026 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | -0.74% | 2 |
| Mar 10, 2026 | 77.85 | 79.55 | 77.85 | 78.23 | 78.23 | 3.61% | 656 |
| Mar 9, 2026 | 74.85 | 75.85 | 74.85 | 75.50 | 75.50 | -2.33% | 15 |
| Mar 6, 2026 | 77.05 | 78.90 | 77.05 | 77.30 | 77.30 | 0.26% | 131 |
| Mar 5, 2026 | 76.30 | 77.10 | 76.30 | 77.10 | 77.10 | -0.90% | 30 |
| Mar 4, 2026 | 77.50 | 77.80 | 77.50 | 77.80 | 77.80 | 6.07% | 255 |
| Mar 3, 2026 | 74.50 | 74.50 | 72.90 | 73.35 | 73.35 | -2.78% | 232 |
| Mar 2, 2026 | 74.75 | 75.65 | 74.05 | 75.45 | 75.45 | -2.20% | 4 |
| Feb 27, 2026 | 78.45 | 78.45 | 77.15 | 77.15 | 77.15 | -1.84% | 149 |
| Feb 26, 2026 | 77.40 | 78.60 | 76.30 | 78.60 | 78.60 | 2.14% | 1,223 |
| Feb 25, 2026 | 76.40 | 77.70 | 75.60 | 76.95 | 76.95 | 2.40% | 59 |
| Feb 24, 2026 | 77.75 | 77.75 | 75.10 | 75.15 | 75.15 | -2.91% | 199 |