SeSa S.p.A. (BIT:SES)
Italy
· Delayed Price · Currency is EUR 84.50
-0.55 (-0.65%)
At close: Dec 5, 2025
SeSa S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 91.30 | 91.30 | 88.15 | 88.15 | 88.15 | -3.45% | 24,550 |
| Oct 8, 2025 | 90.80 | 91.60 | 89.80 | 91.30 | 91.30 | 0.66% | 23,169 |
| Oct 7, 2025 | 91.00 | 92.80 | 90.70 | 90.70 | 90.70 | 0.11% | 28,660 |
| Oct 6, 2025 | 92.20 | 92.35 | 90.50 | 90.60 | 90.60 | -1.68% | 33,364 |
| Oct 3, 2025 | 91.80 | 92.25 | 91.00 | 92.15 | 92.15 | 0.38% | 43,241 |
| Oct 2, 2025 | 90.20 | 92.05 | 90.20 | 91.80 | 91.80 | 2.80% | 57,631 |
| Oct 1, 2025 | 86.50 | 89.65 | 86.40 | 89.30 | 89.30 | 3.36% | 39,928 |
| Sep 30, 2025 | 87.25 | 87.70 | 85.95 | 86.40 | 86.40 | -0.63% | 36,633 |
| Sep 29, 2025 | 89.25 | 89.25 | 85.75 | 86.95 | 86.95 | -1.58% | 52,309 |
| Sep 26, 2025 | 90.10 | 90.25 | 88.10 | 88.35 | 88.35 | -2.21% | 45,335 |
| Sep 25, 2025 | 92.75 | 93.00 | 90.20 | 90.35 | 90.35 | -2.38% | 39,616 |
| Sep 24, 2025 | 95.00 | 95.30 | 92.55 | 92.55 | 92.55 | -2.68% | 46,867 |
| Sep 23, 2025 | 93.00 | 95.70 | 92.65 | 95.10 | 95.10 | 2.31% | 51,582 |
| Sep 22, 2025 | 94.50 | 94.85 | 92.50 | 92.95 | 92.95 | -1.64% | 46,012 |
| Sep 19, 2025 | 95.10 | 95.80 | 93.85 | 94.50 | 93.50 | -0.68% | 52,258 |
| Sep 18, 2025 | 93.85 | 95.85 | 93.10 | 95.15 | 94.14 | 2.15% | 47,494 |
| Sep 17, 2025 | 94.95 | 95.90 | 92.85 | 93.15 | 92.16 | -1.22% | 69,927 |
| Sep 16, 2025 | 95.80 | 97.80 | 94.25 | 94.30 | 93.30 | -0.95% | 124,881 |
| Sep 15, 2025 | 88.45 | 95.35 | 88.45 | 95.20 | 94.19 | 8.37% | 189,175 |
| Sep 12, 2025 | 83.70 | 88.60 | 80.05 | 87.85 | 86.92 | 5.59% | 182,503 |
| Sep 11, 2025 | 76.40 | 83.35 | 73.55 | 83.20 | 82.32 | 10.79% | 178,555 |
| Sep 10, 2025 | 75.85 | 76.70 | 74.55 | 75.10 | 74.31 | -0.73% | 42,223 |
| Sep 9, 2025 | 76.50 | 78.40 | 75.00 | 75.65 | 74.85 | -0.59% | 51,098 |
| Sep 8, 2025 | 74.50 | 76.50 | 73.10 | 76.10 | 75.29 | 2.98% | 44,155 |
| Sep 5, 2025 | 74.40 | 75.00 | 73.55 | 73.90 | 73.12 | 0.48% | 26,153 |
| Sep 4, 2025 | 72.55 | 73.80 | 72.45 | 73.55 | 72.77 | 1.52% | 16,742 |
| Sep 3, 2025 | 73.30 | 74.45 | 71.90 | 72.45 | 71.68 | -0.41% | 31,256 |
| Sep 2, 2025 | 76.00 | 76.45 | 72.75 | 72.75 | 71.98 | -3.90% | 51,771 |
| Sep 1, 2025 | 74.45 | 76.05 | 74.45 | 75.70 | 74.90 | 2.09% | 40,396 |
| Aug 29, 2025 | 76.05 | 76.90 | 74.15 | 74.15 | 73.37 | -2.11% | 40,765 |
| Aug 28, 2025 | 72.30 | 76.45 | 72.30 | 75.75 | 74.95 | 5.50% | 70,202 |
| Aug 27, 2025 | 72.65 | 73.00 | 71.80 | 71.80 | 71.04 | -1.44% | 25,925 |
| Aug 26, 2025 | 72.10 | 73.10 | 71.15 | 72.85 | 72.08 | 0.76% | 34,941 |
| Aug 25, 2025 | 72.05 | 73.15 | 71.55 | 72.30 | 71.53 | 0.35% | 21,748 |
| Aug 22, 2025 | 70.70 | 72.55 | 70.60 | 72.05 | 71.29 | 1.91% | 29,578 |
| Aug 21, 2025 | 70.65 | 70.85 | 69.75 | 70.70 | 69.95 | 0.57% | 11,846 |
| Aug 20, 2025 | 71.80 | 71.80 | 70.05 | 70.30 | 69.56 | -2.09% | 15,339 |
| Aug 19, 2025 | 69.00 | 71.80 | 69.00 | 71.80 | 71.04 | 4.06% | 35,632 |
| Aug 18, 2025 | 69.50 | 70.10 | 68.30 | 69.00 | 68.27 | 0.07% | 12,632 |
| Aug 14, 2025 | 69.30 | 70.00 | 68.70 | 68.95 | 68.22 | -0.51% | 13,687 |
| Aug 13, 2025 | 69.15 | 69.40 | 68.40 | 69.30 | 68.57 | 0.36% | 19,296 |
| Aug 12, 2025 | 68.30 | 69.05 | 67.70 | 69.05 | 68.32 | 1.25% | 28,501 |
| Aug 11, 2025 | 70.00 | 70.25 | 68.20 | 68.20 | 67.48 | -2.57% | 18,465 |
| Aug 8, 2025 | 70.50 | 71.10 | 69.30 | 70.00 | 69.26 | -0.28% | 31,923 |
| Aug 7, 2025 | 69.80 | 71.15 | 69.00 | 70.20 | 69.46 | 1.01% | 28,505 |
| Aug 6, 2025 | 68.40 | 70.85 | 68.40 | 69.50 | 68.76 | 3.58% | 71,473 |
| Aug 5, 2025 | 66.65 | 67.30 | 66.45 | 67.10 | 66.39 | 1.21% | 23,375 |
| Aug 4, 2025 | 65.75 | 67.05 | 65.75 | 66.30 | 65.60 | 0.91% | 23,907 |
| Aug 1, 2025 | 66.10 | 66.50 | 65.70 | 65.70 | 65.00 | -0.90% | 20,653 |
| Jul 31, 2025 | 66.35 | 67.00 | 65.25 | 66.30 | 65.60 | -0.30% | 48,344 |
| Jul 30, 2025 | 67.80 | 68.05 | 66.50 | 66.50 | 65.80 | -1.92% | 27,124 |
| Jul 29, 2025 | 68.10 | 69.45 | 67.80 | 67.80 | 67.08 | -0.95% | 22,643 |
| Jul 28, 2025 | 69.15 | 69.95 | 68.05 | 68.45 | 67.73 | -0.15% | 62,120 |
| Jul 25, 2025 | 67.25 | 68.80 | 67.15 | 68.55 | 67.82 | 1.41% | 21,203 |
| Jul 24, 2025 | 68.95 | 69.75 | 67.30 | 67.60 | 66.88 | -1.67% | 31,836 |
| Jul 23, 2025 | 68.20 | 69.60 | 67.60 | 68.75 | 68.02 | 1.10% | 51,959 |
| Jul 22, 2025 | 68.50 | 68.75 | 67.15 | 68.00 | 67.28 | -0.44% | 56,000 |
| Jul 21, 2025 | 70.70 | 72.80 | 68.30 | 68.30 | 67.58 | -2.50% | 91,264 |
| Jul 18, 2025 | 70.00 | 71.00 | 67.55 | 70.05 | 69.31 | 0.43% | 117,967 |