Seresco S.A. (BME:SCO)
Spain
· Delayed Price · Currency is EUR 6.40
+0.15 (2.40%)
At close: Feb 27, 2026
Seresco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 6.35 | 6.40 | 6.20 | 6.40 | 6.40 | 2.40% | 4,097 |
| Feb 26, 2026 | 6.20 | 6.25 | 6.15 | 6.25 | 6.25 | - | 5,499 |
| Feb 25, 2026 | 6.25 | 6.35 | 6.25 | 6.25 | 6.25 | -0.79% | 673 |
| Feb 24, 2026 | 6.40 | 6.40 | 6.20 | 6.30 | 6.30 | -2.33% | 1,503 |
| Feb 23, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | 547 |
| Feb 20, 2026 | 6.25 | 6.45 | 6.20 | 6.45 | 6.45 | 1.57% | 3,328 |
| Feb 19, 2026 | 6.50 | 6.50 | 6.25 | 6.35 | 6.35 | -3.79% | 7,842 |
| Feb 18, 2026 | 6.70 | 6.70 | 6.60 | 6.60 | 6.60 | -1.49% | 3,940 |
| Feb 17, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Feb 16, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.47% | 500 |
| Feb 13, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 1,042 |
| Feb 12, 2026 | 6.95 | 6.95 | 6.80 | 6.80 | 6.80 | -2.16% | 1,848 |
| Feb 11, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 150 |
| Feb 10, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Feb 9, 2026 | 6.90 | 6.95 | 6.90 | 6.95 | 6.95 | 2.21% | 1,000 |
| Feb 6, 2026 | 6.60 | 6.80 | 6.60 | 6.80 | 6.80 | 2.26% | 977 |
| Feb 5, 2026 | 7.05 | 7.20 | 6.50 | 6.65 | 6.65 | -6.99% | 7,601 |
| Feb 4, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -1.38% | 500 |
| Feb 3, 2026 | 7.15 | 7.15 | 7.15 | 7.25 | 7.25 | - | 105 |
| Feb 2, 2026 | 7.35 | 7.35 | 7.35 | 7.25 | 7.25 | - | 71 |
| Jan 30, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Jan 29, 2026 | 7.45 | 7.45 | 7.15 | 7.25 | 7.25 | 0.69% | 840 |
| Jan 28, 2026 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | -1.37% | 3,150 |
| Jan 27, 2026 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | -2.01% | 1,000 |
| Jan 26, 2026 | 7.35 | 7.35 | 7.35 | 7.45 | 7.45 | - | 300 |
| Jan 23, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Jan 22, 2026 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | -0.67% | 1,637 |
| Jan 21, 2026 | 7.50 | 7.50 | 7.40 | 7.50 | 7.50 | - | 406 |
| Jan 20, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.66% | 1,124 |
| Jan 19, 2026 | 7.40 | 7.70 | 7.35 | 7.55 | 7.55 | 1.34% | 3,555 |
| Jan 16, 2026 | 7.30 | 7.45 | 7.30 | 7.45 | 7.45 | 2.76% | 1,608 |
| Jan 15, 2026 | 7.25 | 7.30 | 7.15 | 7.25 | 7.25 | 2.84% | 3,293 |
| Jan 14, 2026 | 6.95 | 7.20 | 6.95 | 7.05 | 7.05 | 2.92% | 2,273 |
| Jan 13, 2026 | 6.85 | 6.90 | 6.85 | 6.85 | 6.85 | 1.48% | 636 |
| Jan 12, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 1.50% | 550 |
| Jan 9, 2026 | 6.50 | 6.65 | 6.50 | 6.65 | 6.65 | 2.31% | 1,462 |
| Jan 8, 2026 | 6.65 | 6.65 | 6.50 | 6.50 | 6.50 | -1.52% | 1,100 |
| Jan 7, 2026 | 6.45 | 6.60 | 6.45 | 6.60 | 6.60 | 2.33% | 1,990 |
| Jan 6, 2026 | 6.60 | 6.60 | 6.50 | 6.45 | 6.45 | - | 401 |
| Jan 5, 2026 | 6.60 | 6.60 | 6.45 | 6.45 | 6.45 | -0.77% | 502 |
| Jan 2, 2026 | 6.55 | 6.60 | 6.50 | 6.50 | 6.50 | -2.26% | 2,700 |
| Dec 31, 2025 | 6.65 | 6.65 | 6.45 | 6.65 | 6.65 | 1.53% | 1,391 |
| Dec 30, 2025 | 6.25 | 6.55 | 6.25 | 6.55 | 6.55 | 4.80% | 4,915 |
| Dec 29, 2025 | 6.40 | 6.40 | 6.25 | 6.25 | 6.25 | -1.57% | 4,561 |
| Dec 24, 2025 | 6.40 | 6.40 | 6.40 | 6.35 | 6.35 | - | 300 |
| Dec 23, 2025 | 6.45 | 6.55 | 6.35 | 6.35 | 6.35 | -0.78% | 1,731 |
| Dec 22, 2025 | 6.25 | 6.40 | 6.25 | 6.40 | 6.40 | 4.92% | 7,797 |
| Dec 19, 2025 | 6.05 | 6.20 | 6.05 | 6.10 | 6.10 | 0.83% | 3,772 |
| Dec 18, 2025 | 6.45 | 6.45 | 6.00 | 6.05 | 6.05 | -5.47% | 14,217 |
| Dec 17, 2025 | 6.50 | 6.50 | 6.35 | 6.40 | 6.40 | 1.59% | 6,692 |
| Dec 16, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 500 |
| Dec 15, 2025 | 6.40 | 6.50 | 6.30 | 6.30 | 6.30 | -2.33% | 1,883 |
| Dec 12, 2025 | 6.40 | 6.45 | 6.35 | 6.45 | 6.45 | 0.78% | 1,933 |
| Dec 11, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.78% | 1,464 |
| Dec 10, 2025 | 6.55 | 6.55 | 6.45 | 6.45 | 6.45 | 0.78% | 1,809 |
| Dec 9, 2025 | 6.55 | 6.55 | 6.40 | 6.40 | 6.40 | -3.03% | 2,093 |
| Dec 8, 2025 | 6.60 | 6.60 | 6.45 | 6.60 | 6.60 | 1.54% | 500 |
| 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 |