SeSa S.p.A. (BIT:SES)
Italy
· Delayed Price · Currency is EUR 77.10
-0.70 (-0.90%)
At close: Mar 5, 2026
SeSa S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 77.20 | 78.25 | 75.90 | 77.10 | 77.10 | -0.90% | 18,531 |
| Mar 4, 2026 | 73.65 | 77.90 | 73.65 | 77.80 | 77.80 | 3.46% | 24,293 |
| Mar 3, 2026 | 74.50 | 75.85 | 72.65 | 75.20 | 75.20 | -0.33% | 69,826 |
| Mar 2, 2026 | 75.00 | 76.75 | 73.75 | 75.45 | 75.45 | -2.20% | 57,544 |
| Feb 27, 2026 | 78.75 | 78.75 | 76.85 | 77.15 | 77.15 | -1.84% | 24,108 |
| Feb 26, 2026 | 77.50 | 79.05 | 77.10 | 78.60 | 78.60 | 2.21% | 38,254 |
| Feb 25, 2026 | 75.80 | 77.85 | 75.10 | 76.90 | 76.90 | 1.85% | 28,939 |
| Feb 24, 2026 | 77.75 | 77.75 | 75.10 | 75.50 | 75.50 | -2.64% | 44,739 |
| Feb 23, 2026 | 78.55 | 78.55 | 77.25 | 77.55 | 77.55 | -2.15% | 27,962 |
| Feb 20, 2026 | 79.30 | 79.60 | 78.30 | 79.25 | 79.25 | 0.76% | 19,890 |
| Feb 19, 2026 | 81.00 | 81.50 | 78.00 | 78.65 | 78.65 | -2.48% | 35,380 |
| Feb 18, 2026 | 80.30 | 80.65 | 78.25 | 80.65 | 80.65 | 1.13% | 25,005 |
| Feb 17, 2026 | 82.75 | 82.75 | 78.00 | 79.75 | 79.75 | -2.39% | 44,414 |
| Feb 16, 2026 | 82.95 | 85.00 | 81.70 | 81.70 | 81.70 | -1.92% | 21,726 |
| Feb 13, 2026 | 82.05 | 83.75 | 82.05 | 83.30 | 83.30 | 1.09% | 13,947 |
| Feb 12, 2026 | 83.10 | 84.90 | 82.00 | 82.40 | 82.40 | 0.24% | 37,425 |
| Feb 11, 2026 | 89.00 | 89.00 | 81.90 | 82.20 | 82.20 | -7.48% | 48,347 |
| Feb 10, 2026 | 88.30 | 88.85 | 87.00 | 88.85 | 88.85 | 1.20% | 20,183 |
| Feb 9, 2026 | 87.60 | 88.40 | 86.70 | 87.80 | 87.80 | 1.80% | 42,486 |
| Feb 6, 2026 | 84.30 | 86.50 | 82.65 | 86.25 | 86.25 | 2.43% | 44,041 |
| Feb 5, 2026 | 84.15 | 85.45 | 83.40 | 84.20 | 84.20 | 0.12% | 36,944 |
| Feb 4, 2026 | 91.95 | 92.55 | 81.60 | 84.10 | 84.10 | -8.54% | 315,586 |
| Feb 3, 2026 | 93.05 | 93.10 | 90.95 | 91.95 | 91.95 | -0.05% | 44,197 |
| Feb 2, 2026 | 88.90 | 93.75 | 88.80 | 92.00 | 92.00 | 2.85% | 25,607 |
| Jan 30, 2026 | 89.80 | 90.55 | 88.75 | 89.45 | 89.45 | 0.39% | 18,669 |
| Jan 29, 2026 | 90.10 | 90.85 | 89.05 | 89.10 | 89.10 | -0.89% | 18,342 |
| Jan 28, 2026 | 90.85 | 90.90 | 89.20 | 89.90 | 89.90 | -0.99% | 18,520 |
| Jan 27, 2026 | 91.40 | 91.55 | 89.30 | 90.80 | 90.80 | -0.06% | 21,390 |
| Jan 26, 2026 | 91.00 | 91.60 | 89.20 | 90.85 | 90.85 | -0.27% | 26,084 |
| Jan 23, 2026 | 91.90 | 91.90 | 90.35 | 91.10 | 91.10 | -1.03% | 16,875 |
| Jan 22, 2026 | 92.50 | 93.15 | 91.75 | 92.05 | 92.05 | 0.71% | 17,630 |
| Jan 21, 2026 | 91.25 | 92.20 | 89.55 | 91.40 | 91.40 | -0.22% | 36,696 |
| Jan 20, 2026 | 90.65 | 92.50 | 89.70 | 91.60 | 91.60 | 0.71% | 29,068 |
| Jan 19, 2026 | 91.60 | 91.60 | 89.00 | 90.95 | 90.95 | -1.62% | 51,234 |
| Jan 16, 2026 | 93.55 | 94.15 | 91.85 | 92.45 | 92.45 | -1.49% | 48,015 |
| Jan 15, 2026 | 96.50 | 96.85 | 93.85 | 93.85 | 93.85 | -2.75% | 46,727 |
| Jan 14, 2026 | 93.10 | 96.55 | 92.85 | 96.50 | 96.50 | 4.16% | 81,632 |
| Jan 13, 2026 | 91.80 | 93.10 | 91.30 | 92.65 | 92.65 | 1.26% | 35,171 |
| Jan 12, 2026 | 93.35 | 93.80 | 91.50 | 91.50 | 91.50 | -2.56% | 25,737 |
| Jan 9, 2026 | 92.00 | 94.00 | 91.65 | 93.90 | 93.90 | 2.57% | 24,230 |
| Jan 8, 2026 | 93.50 | 94.25 | 91.55 | 91.55 | 91.55 | -2.55% | 39,102 |
| Jan 7, 2026 | 92.00 | 94.30 | 92.00 | 93.95 | 93.95 | 1.95% | 64,169 |
| Jan 6, 2026 | 91.95 | 93.30 | 91.20 | 92.15 | 92.15 | -0.05% | 33,626 |
| Jan 5, 2026 | 91.10 | 92.45 | 88.75 | 92.20 | 92.20 | 2.33% | 71,364 |
| Jan 2, 2026 | 89.85 | 91.60 | 89.85 | 90.10 | 90.10 | 0.33% | 36,799 |
| Dec 30, 2025 | 90.15 | 90.40 | 89.00 | 89.80 | 89.80 | 0.06% | 27,373 |
| Dec 29, 2025 | 89.50 | 91.10 | 88.30 | 89.75 | 89.75 | 3.64% | 74,321 |
| Dec 23, 2025 | 89.10 | 90.30 | 86.60 | 86.60 | 86.60 | -3.08% | 59,779 |
| Dec 22, 2025 | 88.75 | 90.20 | 87.90 | 89.35 | 89.35 | 0.73% | 54,552 |
| Dec 19, 2025 | 84.95 | 90.50 | 84.35 | 88.70 | 88.70 | 4.48% | 141,822 |
| Dec 18, 2025 | 82.85 | 85.80 | 82.00 | 84.90 | 84.90 | 2.29% | 82,564 |
| Dec 17, 2025 | 84.85 | 84.85 | 82.70 | 83.00 | 83.00 | -1.72% | 28,548 |
| Dec 16, 2025 | 84.10 | 84.80 | 83.65 | 84.45 | 84.45 | 0.66% | 15,640 |
| Dec 15, 2025 | 84.10 | 85.50 | 83.20 | 83.90 | 83.90 | 0.24% | 32,013 |
| Dec 12, 2025 | 86.85 | 87.00 | 83.70 | 83.70 | 83.70 | -3.01% | 35,937 |
| Dec 11, 2025 | 84.40 | 87.20 | 83.75 | 86.30 | 86.30 | 2.49% | 52,386 |
| Dec 10, 2025 | 84.00 | 84.75 | 82.40 | 84.20 | 84.20 | 0.72% | 18,770 |
| Dec 9, 2025 | 83.50 | 84.15 | 82.50 | 83.60 | 83.60 | 0.24% | 21,909 |
| Dec 8, 2025 | 84.20 | 85.00 | 82.85 | 83.40 | 83.40 | -1.30% | 20,932 |
| Dec 5, 2025 | 84.90 | 85.55 | 84.50 | 84.50 | 84.50 | -0.65% | 18,473 |
| Dec 4, 2025 | 84.70 | 86.95 | 83.70 | 85.05 | 85.05 | 1.55% | 40,274 |
| Dec 3, 2025 | 83.60 | 85.20 | 83.30 | 83.75 | 83.75 | 0.36% | 29,881 |
| Dec 2, 2025 | 85.15 | 87.10 | 83.30 | 83.45 | 83.45 | -2.23% | 37,940 |
| Dec 1, 2025 | 84.30 | 85.35 | 83.00 | 85.35 | 85.35 | 1.25% | 35,062 |
| Nov 28, 2025 | 84.85 | 85.40 | 83.30 | 84.30 | 84.30 | -0.30% | 26,637 |
| Nov 27, 2025 | 84.60 | 85.15 | 83.00 | 84.55 | 84.55 | -0.06% | 26,250 |
| Nov 26, 2025 | 85.60 | 86.00 | 84.50 | 84.60 | 84.60 | -1.05% | 26,643 |
| Nov 25, 2025 | 85.50 | 85.60 | 83.60 | 85.50 | 85.50 | 0.41% | 96,013 |
| Nov 24, 2025 | 82.95 | 85.20 | 82.15 | 85.15 | 85.15 | 3.65% | 38,968 |
| Nov 21, 2025 | 80.00 | 82.15 | 79.85 | 82.15 | 82.15 | 0.49% | 42,345 |
| Nov 20, 2025 | 84.15 | 84.45 | 81.30 | 81.75 | 81.75 | -1.86% | 28,633 |
| Nov 19, 2025 | 81.75 | 84.00 | 80.65 | 83.30 | 83.30 | 1.46% | 27,821 |
| Nov 18, 2025 | 82.00 | 82.80 | 81.10 | 82.10 | 82.10 | -1.32% | 24,593 |
| Nov 17, 2025 | 83.60 | 84.20 | 82.85 | 83.20 | 83.20 | -0.48% | 25,600 |
| Nov 14, 2025 | 82.00 | 84.20 | 81.30 | 83.60 | 83.60 | 0.78% | 29,443 |
| Nov 13, 2025 | 82.85 | 84.45 | 82.50 | 82.95 | 82.95 | -0.12% | 52,663 |
| Nov 12, 2025 | 81.75 | 83.05 | 79.65 | 83.05 | 83.05 | 2.28% | 47,990 |
| Nov 11, 2025 | 79.40 | 81.40 | 77.10 | 81.20 | 81.20 | 2.33% | 48,707 |
| Nov 10, 2025 | 81.00 | 81.75 | 79.30 | 79.35 | 79.35 | -0.56% | 25,847 |
| Nov 7, 2025 | 80.70 | 81.90 | 79.65 | 79.80 | 79.80 | -0.25% | 29,252 |
| Nov 6, 2025 | 82.60 | 83.35 | 79.65 | 80.00 | 80.00 | -2.97% | 49,479 |
| Nov 5, 2025 | 80.00 | 82.45 | 79.15 | 82.45 | 82.45 | 2.74% | 40,947 |
| Nov 4, 2025 | 80.20 | 80.85 | 79.30 | 80.25 | 80.25 | -0.68% | 22,631 |
| Nov 3, 2025 | 81.05 | 82.10 | 80.45 | 80.80 | 80.80 | 0.25% | 16,216 |
| Oct 31, 2025 | 81.20 | 81.55 | 79.80 | 80.60 | 80.60 | -0.74% | 37,417 |
| Oct 30, 2025 | 81.20 | 81.80 | 80.60 | 81.20 | 81.20 | 0.31% | 22,524 |
| Oct 29, 2025 | 82.60 | 82.90 | 80.95 | 80.95 | 80.95 | -1.88% | 21,399 |
| Oct 28, 2025 | 83.60 | 84.25 | 82.25 | 82.50 | 82.50 | -1.26% | 13,990 |
| Oct 27, 2025 | 83.60 | 84.85 | 82.90 | 83.55 | 83.55 | 1.03% | 14,269 |
| Oct 24, 2025 | 83.60 | 83.60 | 81.90 | 82.70 | 82.70 | 0.12% | 15,994 |
| Oct 23, 2025 | 82.50 | 83.60 | 82.25 | 82.60 | 82.60 | 0.12% | 12,458 |
| Oct 22, 2025 | 83.30 | 83.30 | 81.80 | 82.50 | 82.50 | -0.96% | 39,250 |
| Oct 21, 2025 | 83.90 | 84.35 | 82.75 | 83.30 | 83.30 | 0.12% | 24,420 |
| Oct 20, 2025 | 82.80 | 83.20 | 81.10 | 83.20 | 83.20 | 1.71% | 20,152 |
| Oct 17, 2025 | 81.25 | 82.90 | 79.30 | 81.80 | 81.80 | -1.03% | 46,124 |
| Oct 16, 2025 | 82.65 | 82.95 | 81.60 | 82.65 | 82.65 | - | 27,518 |
| Oct 15, 2025 | 83.90 | 84.45 | 81.95 | 82.65 | 82.65 | -0.06% | 22,647 |
| Oct 14, 2025 | 84.75 | 84.75 | 82.00 | 82.70 | 82.70 | -2.59% | 23,651 |
| Oct 13, 2025 | 86.95 | 87.60 | 84.35 | 84.90 | 84.90 | -0.82% | 22,250 |
| Oct 10, 2025 | 88.65 | 88.95 | 85.50 | 85.60 | 85.60 | -2.89% | 24,110 |