Seresco S.A. (BME:SCO)
Spain
· Delayed Price · Currency is EUR 6.50
0.00 (0.00%)
At close: Dec 4, 2025
Seresco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 2,045 |
| Dec 4, 2025 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | - | 600 |
| Dec 3, 2025 | 6.40 | 6.60 | 6.40 | 6.50 | 6.50 | 2.36% | 2,824 |
| Dec 2, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 4,411 |
| Dec 1, 2025 | 6.30 | 6.45 | 6.30 | 6.35 | 6.35 | -2.31% | 2,949 |
| Nov 28, 2025 | 6.50 | 6.50 | 6.45 | 6.50 | 6.50 | - | 9,857 |
| Nov 27, 2025 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | -1.52% | 6,908 |
| Nov 26, 2025 | 6.45 | 6.65 | 6.45 | 6.60 | 6.60 | 3.12% | 3,651 |
| Nov 25, 2025 | 6.45 | 6.45 | 6.40 | 6.40 | 6.40 | -0.78% | 822 |
| Nov 24, 2025 | 6.50 | 6.50 | 6.50 | 6.45 | 6.45 | - | 270 |
| Nov 21, 2025 | 6.60 | 6.60 | 6.35 | 6.45 | 6.45 | -1.53% | 3,675 |
| Nov 20, 2025 | 6.60 | 6.60 | 6.55 | 6.55 | 6.55 | -0.76% | 2,314 |
| Nov 19, 2025 | 6.60 | 6.80 | 6.60 | 6.60 | 6.60 | -0.75% | 2,016 |
| Nov 18, 2025 | 6.80 | 6.80 | 6.50 | 6.65 | 6.65 | -1.48% | 3,249 |
| Nov 17, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | 5,320 |
| Nov 14, 2025 | 6.40 | 6.70 | 6.10 | 6.70 | 6.70 | 3.08% | 20,105 |
| Nov 13, 2025 | 6.30 | 6.60 | 6.30 | 6.50 | 6.50 | 1.56% | 3,170 |
| Nov 12, 2025 | 6.45 | 6.45 | 6.40 | 6.40 | 6.40 | -2.29% | 1,987 |
| Nov 11, 2025 | 6.55 | 6.65 | 6.55 | 6.55 | 6.55 | 1.55% | 1,787 |
| Nov 10, 2025 | 6.60 | 6.65 | 6.45 | 6.45 | 6.45 | -2.27% | 3,703 |
| Nov 7, 2025 | 6.80 | 6.85 | 6.60 | 6.60 | 6.60 | -4.35% | 5,868 |
| Nov 6, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 660 |
| Nov 5, 2025 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | 1.47% | 3,256 |
| Nov 4, 2025 | 7.25 | 7.25 | 6.80 | 6.80 | 6.80 | -6.85% | 6,942 |
| Nov 3, 2025 | 6.75 | 7.30 | 6.75 | 7.30 | 7.30 | 9.77% | 11,747 |
| Oct 31, 2025 | 6.90 | 7.00 | 6.45 | 6.65 | 6.65 | -3.62% | 11,926 |
| Oct 30, 2025 | 7.70 | 7.80 | 6.70 | 6.90 | 6.90 | -9.80% | 29,012 |
| Oct 29, 2025 | 7.55 | 7.75 | 7.45 | 7.65 | 7.65 | -1.29% | 2,260 |
| Oct 28, 2025 | 7.55 | 7.75 | 7.55 | 7.75 | 7.75 | 4.03% | 2,560 |
| Oct 27, 2025 | 7.85 | 7.85 | 7.40 | 7.45 | 7.45 | -2.61% | 1,562 |
| Oct 24, 2025 | 7.50 | 7.75 | 7.40 | 7.65 | 7.65 | 0.66% | 3,802 |
| Oct 23, 2025 | 7.70 | 7.70 | 7.50 | 7.60 | 7.60 | - | 463 |
| Oct 22, 2025 | 7.70 | 7.75 | 7.45 | 7.60 | 7.60 | -0.65% | 1,563 |
| Oct 21, 2025 | 7.70 | 7.70 | 7.70 | 7.65 | 7.65 | - | 112 |
| Oct 20, 2025 | 7.65 | 7.65 | 7.55 | 7.65 | 7.65 | 2.68% | 580 |
| Oct 17, 2025 | 7.55 | 7.55 | 7.45 | 7.45 | 7.45 | -0.67% | 814 |
| Oct 16, 2025 | 7.85 | 7.85 | 7.50 | 7.50 | 7.50 | -5.06% | 3,355 |
| Oct 15, 2025 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | -1.25% | 945 |
| Oct 14, 2025 | 7.65 | 8.05 | 7.50 | 8.00 | 8.00 | 5.96% | 2,240 |
| Oct 13, 2025 | 7.60 | 7.70 | 7.55 | 7.55 | 7.55 | -0.66% | 941 |
| Oct 10, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.30% | 2,250 |
| Oct 9, 2025 | 7.70 | 7.70 | 7.55 | 7.70 | 7.70 | -0.65% | 2,040 |
| Oct 8, 2025 | 7.80 | 7.85 | 7.80 | 7.75 | 7.75 | - | 267 |
| Oct 7, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 790 |
| Oct 6, 2025 | 7.85 | 7.85 | 7.35 | 7.75 | 7.75 | 1.31% | 4,887 |
| Oct 3, 2025 | 7.50 | 7.75 | 7.45 | 7.65 | 7.65 | 2.68% | 4,297 |
| Oct 2, 2025 | 7.50 | 7.65 | 7.45 | 7.45 | 7.45 | - | 2,024 |
| Oct 1, 2025 | 7.85 | 8.00 | 7.45 | 7.45 | 7.45 | -3.87% | 3,610 |
| Sep 30, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Sep 29, 2025 | 8.00 | 8.00 | 7.75 | 7.75 | 7.75 | -2.52% | 600 |
| Sep 26, 2025 | 7.80 | 8.00 | 7.75 | 7.95 | 7.95 | 0.63% | 773 |
| Sep 25, 2025 | 8.00 | 8.00 | 7.80 | 7.90 | 7.90 | -1.25% | 992 |
| Sep 24, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 663 |
| Sep 23, 2025 | 8.20 | 8.20 | 8.00 | 8.00 | 8.00 | - | 888 |
| Sep 22, 2025 | 8.30 | 8.30 | 8.00 | 8.00 | 8.00 | -3.61% | 1,473 |
| Sep 19, 2025 | 8.25 | 8.35 | 8.05 | 8.30 | 8.30 | 1.84% | 1,277 |
| Sep 18, 2025 | 8.35 | 8.50 | 8.05 | 8.15 | 8.15 | -1.21% | 3,712 |
| Sep 17, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.61% | 1,540 |
| Sep 16, 2025 | 7.95 | 8.25 | 7.95 | 8.20 | 8.20 | 1.86% | 847 |
| Sep 15, 2025 | 8.25 | 8.30 | 8.05 | 8.05 | 8.05 | -0.62% | 939 |
| Sep 12, 2025 | 8.20 | 8.30 | 8.20 | 8.10 | 8.10 | - | 469 |
| Sep 11, 2025 | 7.90 | 8.20 | 7.65 | 8.10 | 8.10 | 3.85% | 7,223 |
| Sep 10, 2025 | 7.85 | 7.85 | 7.80 | 7.80 | 7.80 | - | 631 |
| Sep 9, 2025 | 7.55 | 7.85 | 7.55 | 7.80 | 7.80 | 4.00% | 5,337 |
| Sep 8, 2025 | 7.30 | 7.55 | 7.30 | 7.50 | 7.50 | 2.74% | 2,365 |
| Sep 5, 2025 | 7.35 | 7.55 | 7.20 | 7.30 | 7.30 | - | 3,901 |
| Sep 4, 2025 | 7.50 | 7.50 | 7.25 | 7.30 | 7.30 | -2.01% | 1,111 |
| Sep 3, 2025 | 7.20 | 7.50 | 7.20 | 7.45 | 7.45 | 3.47% | 500 |
| Sep 2, 2025 | 7.30 | 7.45 | 7.20 | 7.20 | 7.20 | -3.36% | 1,541 |
| Sep 1, 2025 | 7.40 | 7.55 | 7.40 | 7.45 | 7.45 | 0.68% | 1,250 |
| Aug 29, 2025 | 7.40 | 7.40 | 7.30 | 7.40 | 7.40 | - | 850 |
| Aug 28, 2025 | 7.15 | 7.40 | 7.15 | 7.40 | 7.40 | 3.50% | 1,790 |
| Aug 27, 2025 | 7.40 | 7.40 | 7.15 | 7.15 | 7.15 | -2.72% | 2,125 |
| Aug 26, 2025 | 7.85 | 7.85 | 7.35 | 7.35 | 7.35 | -5.77% | 7,769 |
| Aug 25, 2025 | 7.75 | 7.80 | 7.75 | 7.80 | 7.80 | 0.65% | 1,400 |
| Aug 22, 2025 | 7.10 | 7.80 | 7.10 | 7.75 | 7.75 | 9.93% | 8,940 |
| Aug 21, 2025 | 7.10 | 7.15 | 6.90 | 7.05 | 7.05 | -0.70% | 5,556 |
| Aug 20, 2025 | 7.00 | 7.15 | 7.00 | 7.10 | 7.10 | - | 1,530 |
| Aug 19, 2025 | 7.05 | 7.15 | 6.95 | 7.10 | 7.10 | 1.43% | 3,277 |
| Aug 18, 2025 | 7.15 | 7.15 | 6.95 | 7.00 | 7.00 | -2.10% | 1,860 |
| Aug 15, 2025 | 7.35 | 7.35 | 7.05 | 7.15 | 7.15 | -0.69% | 2,265 |
| Aug 14, 2025 | 7.60 | 7.60 | 7.00 | 7.20 | 7.20 | -2.70% | 9,031 |
| Aug 13, 2025 | 7.50 | 7.60 | 6.70 | 7.40 | 7.40 | - | 26,798 |
| Aug 12, 2025 | 7.40 | 7.55 | 7.35 | 7.40 | 7.40 | -1.33% | 700 |
| Aug 11, 2025 | 7.25 | 7.50 | 7.25 | 7.50 | 7.50 | 3.45% | 1,416 |
| Aug 8, 2025 | 7.30 | 7.45 | 7.20 | 7.25 | 7.25 | -2.03% | 1,734 |
| Aug 7, 2025 | 7.80 | 7.80 | 7.40 | 7.40 | 7.40 | -2.63% | 5,690 |
| Aug 6, 2025 | 7.45 | 7.60 | 7.45 | 7.60 | 7.60 | 2.70% | 2,100 |
| Aug 5, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Aug 4, 2025 | 7.50 | 7.50 | 7.50 | 7.40 | 7.40 | - | 200 |
| Aug 1, 2025 | 7.60 | 7.60 | 7.30 | 7.40 | 7.40 | -1.99% | 2,319 |
| Jul 31, 2025 | 7.80 | 7.80 | 7.55 | 7.55 | 7.55 | -3.82% | 1,000 |
| Jul 30, 2025 | 7.80 | 7.85 | 7.80 | 7.85 | 7.85 | 0.64% | 1,131 |
| Jul 29, 2025 | 8.10 | 8.10 | 7.50 | 7.80 | 7.80 | -4.88% | 15,306 |
| Jul 28, 2025 | 8.30 | 8.50 | 8.15 | 8.20 | 8.20 | - | 2,651 |
| Jul 25, 2025 | 8.10 | 8.20 | 8.00 | 8.20 | 8.20 | 2.50% | 1,163 |
| Jul 24, 2025 | 7.90 | 8.10 | 7.90 | 8.00 | 8.00 | 2.56% | 1,418 |
| Jul 23, 2025 | 7.40 | 7.80 | 7.40 | 7.80 | 7.80 | 4.70% | 2,392 |
| Jul 22, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Jul 21, 2025 | 7.45 | 7.75 | 7.00 | 7.45 | 7.45 | 1.36% | 16,618 |