SEB SA (VIE:SEBS)
Austria · Delayed Price · Currency is EUR 54.15
-0.35 (-0.64%)
At close: Oct 8, 2026
VIE:SEBS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 54.00 | 54.15 | 53.80 | 54.15 | 54.15 | -0.64% | - |
| Oct 7, 2026 | 54.45 | 54.60 | 54.40 | 54.50 | 54.50 | -0.64% | - |
| Oct 6, 2026 | 53.10 | 54.85 | 53.10 | 54.85 | 54.85 | 5.58% | - |
| Oct 5, 2026 | 53.65 | 53.65 | 51.95 | 51.95 | 51.95 | -4.15% | - |
| Oct 2, 2026 | 53.85 | 54.65 | 53.85 | 54.20 | 54.20 | -1.19% | - |
| Oct 1, 2026 | 55.40 | 55.40 | 54.85 | 54.85 | 54.85 | -4.86% | - |
| Sep 30, 2026 | 57.70 | 57.80 | 57.65 | 57.65 | 57.65 | -0.09% | - |
| Sep 29, 2026 | 57.80 | 57.80 | 57.30 | 57.70 | 57.70 | -0.17% | - |
| Sep 28, 2026 | 58.25 | 58.25 | 57.70 | 57.80 | 57.80 | 1.31% | - |
| Sep 25, 2026 | 56.70 | 57.05 | 56.70 | 57.05 | 57.05 | 0.97% | - |
| Sep 24, 2026 | 57.00 | 57.00 | 56.50 | 56.50 | 56.50 | -0.79% | - |
| Sep 23, 2026 | 57.00 | 57.00 | 56.95 | 56.95 | 56.95 | -0.87% | - |
| Sep 22, 2026 | 56.60 | 57.45 | 56.60 | 57.45 | 57.45 | 1.86% | - |
| Sep 21, 2026 | 56.00 | 56.40 | 55.30 | 56.40 | 56.40 | 0.98% | - |
| Sep 18, 2026 | 55.40 | 55.85 | 55.40 | 55.85 | 55.85 | 0.18% | - |
| Sep 17, 2026 | 55.95 | 56.10 | 55.70 | 55.75 | 55.75 | -0.54% | - |
| Sep 16, 2026 | 55.85 | 56.15 | 55.75 | 56.05 | 56.05 | 0.81% | - |
| Sep 15, 2026 | 57.25 | 57.25 | 54.80 | 55.60 | 55.60 | -2.97% | - |
| Sep 14, 2026 | 57.00 | 57.45 | 57.00 | 57.30 | 57.30 | 0.70% | - |
| Sep 11, 2026 | 56.50 | 56.90 | 56.40 | 56.90 | 56.90 | 0.18% | - |
| Sep 10, 2026 | 56.70 | 57.15 | 56.70 | 56.80 | 56.80 | -0.18% | - |
| Sep 9, 2026 | 58.80 | 58.80 | 56.90 | 56.90 | 56.90 | -3.15% | - |
| Sep 8, 2026 | 58.60 | 59.00 | 58.60 | 58.75 | 58.75 | 0.34% | - |
| Sep 7, 2026 | 59.20 | 59.20 | 58.40 | 58.55 | 58.55 | -1.10% | - |
| Sep 4, 2026 | 59.80 | 59.80 | 59.20 | 59.20 | 59.20 | 0.59% | - |
| Sep 3, 2026 | 57.40 | 58.85 | 57.40 | 58.85 | 58.85 | 1.03% | 214 |
| Sep 2, 2026 | 59.75 | 59.75 | 58.10 | 58.25 | 58.25 | -3.08% | - |
| Sep 1, 2026 | 60.25 | 60.25 | 59.85 | 60.10 | 60.10 | 0.59% | - |
| Aug 31, 2026 | 58.95 | 59.80 | 58.95 | 59.75 | 59.75 | 1.01% | - |
| Aug 28, 2026 | 59.00 | 59.15 | 58.65 | 59.15 | 59.15 | 0.68% | - |
| Aug 27, 2026 | 58.95 | 58.95 | 58.75 | 58.75 | 58.75 | -1.67% | - |
| Aug 26, 2026 | 59.30 | 59.75 | 59.30 | 59.75 | 59.75 | -0.08% | - |
| Aug 25, 2026 | 59.20 | 59.80 | 59.20 | 59.80 | 59.80 | 1.61% | - |
| Aug 24, 2026 | 58.80 | 58.95 | 58.80 | 58.85 | 58.85 | 0.17% | - |
| Aug 21, 2026 | 58.10 | 58.75 | 58.10 | 58.75 | 58.75 | 1.03% | - |
| Aug 20, 2026 | 57.90 | 58.15 | 57.90 | 58.15 | 58.15 | -0.26% | - |
| Aug 19, 2026 | 58.00 | 58.40 | 58.00 | 58.30 | 58.30 | 0.95% | - |
| Aug 18, 2026 | 57.80 | 58.15 | 57.55 | 57.75 | 57.75 | -0.60% | - |
| Aug 17, 2026 | 58.15 | 58.15 | 58.05 | 58.10 | 58.10 | -1.02% | - |
| Aug 14, 2026 | 60.05 | 60.05 | 58.70 | 58.70 | 58.70 | -1.68% | - |
| Aug 13, 2026 | 59.40 | 59.70 | 59.35 | 59.70 | 59.70 | 0.93% | - |
| Aug 12, 2026 | 59.25 | 59.25 | 59.15 | 59.15 | 59.15 | -0.17% | - |
| Aug 11, 2026 | 59.40 | 59.40 | 58.90 | 59.25 | 59.25 | 1.02% | - |
| Aug 10, 2026 | 59.65 | 59.65 | 58.65 | 58.65 | 58.65 | -0.17% | - |
| Aug 7, 2026 | 60.05 | 60.05 | 58.75 | 58.75 | 58.75 | -3.53% | - |
| Aug 6, 2026 | 61.70 | 61.70 | 60.90 | 60.90 | 60.90 | 0.25% | - |
| Aug 5, 2026 | 60.20 | 60.75 | 60.20 | 60.75 | 60.75 | 1.67% | - |
| Aug 4, 2026 | 60.45 | 60.45 | 58.85 | 59.75 | 59.75 | -1.16% | - |
| Aug 3, 2026 | 58.60 | 60.45 | 58.60 | 60.45 | 60.45 | 3.96% | - |
| Jul 31, 2026 | 59.70 | 59.70 | 58.15 | 58.15 | 58.15 | -2.35% | - |