SeSa S.p.A. (FRA:1S3)
Germany
· Delayed Price · Currency is EUR 85.15
+1.25 (1.49%)
At close: Dec 5, 2025
SeSa S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | 0.36% | - |
| Dec 3, 2025 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | -2.28% | - |
| Dec 2, 2025 | 85.55 | 85.55 | 85.55 | 85.55 | 85.55 | 2.15% | - |
| Dec 1, 2025 | 83.70 | 83.75 | 83.70 | 83.75 | 83.75 | -1.06% | 12 |
| Nov 28, 2025 | 84.65 | 84.65 | 84.65 | 84.65 | 84.65 | 1.07% | - |
| Nov 27, 2025 | 83.75 | 83.75 | 83.75 | 83.75 | 83.75 | -1.30% | - |
| Nov 26, 2025 | 84.85 | 84.85 | 84.85 | 84.85 | 84.85 | -0.18% | - |
| Nov 25, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | - |
| Nov 24, 2025 | 84.05 | 85.00 | 84.05 | 85.00 | 85.00 | 5.07% | 112 |
| Nov 21, 2025 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | -3.00% | - |
| Nov 20, 2025 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | 2.77% | - |
| Nov 19, 2025 | 81.85 | 81.85 | 81.15 | 81.15 | 81.15 | -1.52% | 13 |
| Nov 18, 2025 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | -0.78% | - |
| Nov 17, 2025 | 83.05 | 83.05 | 83.05 | 83.05 | 83.05 | 0.97% | - |
| Nov 14, 2025 | 82.30 | 82.30 | 82.25 | 82.25 | 82.25 | -0.90% | - |
| Nov 13, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 2.09% | - |
| Nov 12, 2025 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | 2.26% | - |
| Nov 11, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -1.49% | - |
| Nov 10, 2025 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | -0.55% | - |
| Nov 7, 2025 | 81.15 | 81.15 | 81.15 | 81.15 | 81.15 | -0.25% | - |
| Nov 6, 2025 | 81.35 | 81.35 | 81.35 | 81.35 | 81.35 | 1.62% | - |
| Nov 5, 2025 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | -0.25% | 5 |
| Nov 4, 2025 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | 0.19% | - |
| Nov 3, 2025 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | -0.87% | - |
| Oct 31, 2025 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | - | - |
| Oct 30, 2025 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | -1.70% | - |
| Oct 29, 2025 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | -1.08% | - |
| Oct 28, 2025 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | 0.24% | - |
| Oct 27, 2025 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | 0.12% | - |
| Oct 24, 2025 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | 0.55% | - |
| Oct 23, 2025 | 82.35 | 82.35 | 82.35 | 82.35 | 82.35 | -0.60% | - |
| Oct 22, 2025 | 82.85 | 82.85 | 82.85 | 82.85 | 82.85 | -0.18% | - |
| Oct 21, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 1.03% | - |
| Oct 20, 2025 | 82.15 | 82.15 | 82.15 | 82.15 | 82.15 | 1.05% | - |
| Oct 17, 2025 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | -1.28% | - |
| Oct 16, 2025 | 82.45 | 82.45 | 82.35 | 82.35 | 82.35 | -1.32% | 100 |
| Oct 15, 2025 | 83.45 | 83.45 | 83.45 | 83.45 | 83.45 | -0.89% | - |
| Oct 14, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | -1.98% | - |
| Oct 13, 2025 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | -2.44% | - |
| Oct 10, 2025 | 88.05 | 88.05 | 88.05 | 88.05 | 88.05 | -3.35% | - |
| Oct 9, 2025 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | 0.66% | - |
| Oct 8, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 0.11% | - |
| Oct 7, 2025 | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | -1.47% | - |
| Oct 6, 2025 | 91.75 | 91.75 | 91.75 | 91.75 | 91.75 | - | - |
| Oct 3, 2025 | 91.75 | 91.75 | 91.75 | 91.75 | 91.75 | 2.40% | - |
| Oct 2, 2025 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | 4.07% | - |
| Oct 1, 2025 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | -0.46% | - |
| Sep 30, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -2.32% | - |
| Sep 29, 2025 | 88.55 | 88.55 | 88.55 | 88.55 | 88.55 | -1.99% | - |
| Sep 26, 2025 | 90.35 | 90.35 | 90.35 | 90.35 | 90.35 | 0.22% | - |
| Sep 25, 2025 | 92.40 | 92.40 | 90.15 | 90.15 | 90.15 | -3.12% | - |
| Sep 24, 2025 | 95.05 | 95.05 | 93.05 | 93.05 | 93.05 | -0.27% | - |
| Sep 23, 2025 | 92.80 | 93.30 | 92.80 | 93.30 | 93.30 | -0.05% | - |
| Sep 22, 2025 | 93.45 | 94.25 | 93.35 | 93.35 | 93.35 | -1.74% | 200 |
| Sep 19, 2025 | 94.95 | 95.00 | 94.95 | 95.00 | 94.00 | 1.88% | - |
| Sep 18, 2025 | 93.00 | 93.25 | 93.00 | 93.25 | 92.27 | -1.32% | - |
| Sep 17, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 93.51 | -0.16% | - |
| Sep 16, 2025 | 94.75 | 96.65 | 94.65 | 94.65 | 93.65 | -0.47% | 305 |
| Sep 15, 2025 | 87.90 | 95.10 | 87.90 | 95.10 | 94.10 | 14.58% | - |
| Sep 12, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 82.13 | 10.89% | - |
| Sep 11, 2025 | 74.85 | 74.85 | 74.85 | 74.85 | 74.06 | - | - |
| Sep 10, 2025 | 75.60 | 75.80 | 74.85 | 74.85 | 74.06 | -0.86% | - |
| Sep 9, 2025 | 75.80 | 75.80 | 75.50 | 75.50 | 74.71 | -0.33% | - |
| Sep 8, 2025 | 74.05 | 76.20 | 74.05 | 75.75 | 74.95 | 2.92% | 80 |
| Sep 5, 2025 | 73.60 | 73.60 | 73.60 | 73.60 | 72.83 | 1.87% | - |
| Sep 4, 2025 | 72.25 | 72.25 | 72.25 | 72.25 | 71.49 | -0.82% | - |
| Sep 3, 2025 | 72.85 | 72.85 | 72.85 | 72.85 | 72.08 | -3.76% | - |
| Sep 2, 2025 | 75.60 | 75.70 | 75.60 | 75.70 | 74.90 | 1.95% | - |
| Sep 1, 2025 | 74.25 | 74.25 | 74.25 | 74.25 | 73.47 | -2.43% | - |
| Aug 29, 2025 | 75.70 | 76.10 | 75.70 | 76.10 | 75.30 | 5.99% | - |
| Aug 28, 2025 | 71.80 | 71.80 | 71.80 | 71.80 | 71.04 | -0.62% | - |
| Aug 27, 2025 | 72.75 | 72.75 | 72.25 | 72.25 | 71.49 | -0.41% | - |
| Aug 26, 2025 | 71.70 | 72.55 | 71.70 | 72.55 | 71.79 | 1.26% | - |
| Aug 25, 2025 | 71.65 | 71.65 | 71.65 | 71.65 | 70.90 | -0.14% | - |
| Aug 22, 2025 | 70.30 | 71.75 | 70.30 | 71.75 | 70.99 | 2.35% | - |
| Aug 21, 2025 | 70.00 | 70.10 | 70.00 | 70.10 | 69.36 | -0.64% | - |
| Aug 20, 2025 | 71.20 | 71.20 | 70.55 | 70.55 | 69.81 | 2.17% | - |
| Aug 19, 2025 | 68.90 | 69.05 | 68.90 | 69.05 | 68.32 | -0.07% | - |
| Aug 18, 2025 | 69.05 | 69.10 | 69.05 | 69.10 | 68.37 | 0.14% | - |
| Aug 15, 2025 | 69.10 | 69.10 | 69.00 | 69.00 | 68.27 | -0.58% | - |
| Aug 14, 2025 | 68.95 | 69.40 | 68.95 | 69.40 | 68.67 | 0.43% | - |
| Aug 13, 2025 | 69.10 | 69.10 | 69.10 | 69.10 | 68.37 | 0.44% | - |
| Aug 12, 2025 | 68.35 | 68.80 | 68.35 | 68.80 | 68.08 | 0.58% | - |
| Aug 11, 2025 | 69.95 | 69.95 | 68.40 | 68.40 | 67.68 | -2.15% | - |
| Aug 8, 2025 | 70.10 | 70.10 | 69.90 | 69.90 | 69.16 | 0.58% | - |
| Aug 7, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 68.77 | 1.91% | - |
| Aug 6, 2025 | 68.20 | 68.20 | 68.20 | 68.20 | 67.48 | 2.02% | - |
| Aug 5, 2025 | 66.30 | 66.85 | 66.30 | 66.85 | 66.15 | 0.75% | - |
| Aug 4, 2025 | 65.95 | 66.35 | 65.95 | 66.35 | 65.65 | 0.61% | - |
| Aug 1, 2025 | 65.65 | 65.95 | 65.65 | 65.95 | 65.26 | - | - |
| Jul 31, 2025 | 65.50 | 65.95 | 65.50 | 65.95 | 65.26 | -2.51% | - |
| Jul 30, 2025 | 68.30 | 68.30 | 67.65 | 67.65 | 66.94 | -1.60% | - |
| Jul 29, 2025 | 68.75 | 68.75 | 68.75 | 68.75 | 68.03 | 0.88% | - |
| Jul 28, 2025 | 69.35 | 69.35 | 68.15 | 68.15 | 67.43 | 1.11% | - |
| Jul 25, 2025 | 67.25 | 67.40 | 67.25 | 67.40 | 66.69 | -1.61% | - |
| Jul 24, 2025 | 69.40 | 69.40 | 68.50 | 68.50 | 67.78 | -0.07% | - |
| Jul 23, 2025 | 68.55 | 68.55 | 68.55 | 68.55 | 67.83 | 1.41% | - |
| Jul 22, 2025 | 67.80 | 67.80 | 67.60 | 67.60 | 66.89 | -1.89% | - |
| Jul 21, 2025 | 69.80 | 69.80 | 68.90 | 68.90 | 68.17 | -1.57% | - |
| Jul 18, 2025 | 71.00 | 71.00 | 70.00 | 70.00 | 69.26 | 1.30% | - |