SEB SA (FRA:GRB)
Germany
· Delayed Price · Currency is EUR 49.06
+1.06 (2.21%)
At close: Dec 5, 2025
SEB SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.25% | - |
| Dec 3, 2025 | 47.94 | 47.94 | 47.88 | 47.88 | 47.88 | -0.08% | - |
| Dec 2, 2025 | 48.28 | 48.60 | 47.92 | 47.92 | 47.92 | -0.66% | 11 |
| Dec 1, 2025 | 48.44 | 48.44 | 48.24 | 48.24 | 48.24 | -0.99% | 11 |
| Nov 28, 2025 | 48.94 | 48.94 | 48.72 | 48.72 | 48.72 | -0.37% | - |
| Nov 27, 2025 | 48.34 | 48.90 | 48.34 | 48.90 | 48.90 | 0.95% | - |
| Nov 26, 2025 | 48.54 | 48.54 | 48.44 | 48.44 | 48.44 | 0.08% | - |
| Nov 25, 2025 | 47.94 | 48.40 | 47.94 | 48.40 | 48.40 | 0.88% | - |
| Nov 24, 2025 | 48.24 | 48.46 | 47.98 | 47.98 | 47.98 | -0.42% | 25 |
| Nov 21, 2025 | 46.40 | 48.18 | 46.40 | 48.18 | 48.18 | 3.97% | - |
| Nov 20, 2025 | 48.08 | 48.08 | 46.34 | 46.34 | 46.34 | -2.85% | - |
| Nov 19, 2025 | 46.70 | 47.70 | 46.70 | 47.70 | 47.70 | 1.97% | - |
| Nov 18, 2025 | 46.76 | 46.78 | 46.76 | 46.78 | 46.78 | -0.89% | - |
| Nov 17, 2025 | 48.22 | 48.22 | 47.20 | 47.20 | 47.20 | -2.16% | - |
| Nov 14, 2025 | 49.40 | 49.40 | 48.24 | 48.24 | 48.24 | -2.27% | - |
| Nov 13, 2025 | 49.64 | 49.64 | 49.36 | 49.36 | 49.36 | -0.52% | - |
| Nov 12, 2025 | 48.82 | 49.62 | 48.82 | 49.62 | 49.62 | 1.81% | - |
| Nov 11, 2025 | 47.24 | 48.74 | 47.24 | 48.74 | 48.74 | 3.04% | - |
| Nov 10, 2025 | 47.56 | 47.56 | 47.30 | 47.30 | 47.30 | -0.08% | - |
| Nov 7, 2025 | 47.56 | 47.56 | 47.34 | 47.34 | 47.34 | -0.55% | 1 |
| Nov 6, 2025 | 47.52 | 47.60 | 47.52 | 47.60 | 47.60 | 2.63% | - |
| Nov 5, 2025 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | -1.44% | - |
| Nov 4, 2025 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | -0.97% | - |
| Nov 3, 2025 | 48.20 | 48.20 | 47.52 | 47.52 | 47.52 | -1.04% | 77 |
| Oct 31, 2025 | 48.26 | 48.26 | 48.02 | 48.02 | 48.02 | -0.66% | - |
| Oct 30, 2025 | 48.88 | 48.88 | 48.34 | 48.34 | 48.34 | -1.06% | 30 |
| Oct 29, 2025 | 49.28 | 49.28 | 48.86 | 48.86 | 48.86 | -0.81% | - |
| Oct 28, 2025 | 49.70 | 49.70 | 49.26 | 49.26 | 49.26 | -1.08% | - |
| Oct 27, 2025 | 49.58 | 49.80 | 49.58 | 49.80 | 49.80 | 1.10% | - |
| Oct 24, 2025 | 49.50 | 49.50 | 49.26 | 49.26 | 49.26 | 0.53% | - |
| Oct 23, 2025 | 50.35 | 50.35 | 49.00 | 49.00 | 49.00 | -2.39% | 2,000 |
| Oct 22, 2025 | 49.74 | 50.20 | 49.74 | 50.20 | 50.20 | 0.80% | - |
| Oct 21, 2025 | 48.52 | 49.80 | 47.98 | 49.80 | 49.80 | 2.55% | 102 |
| Oct 20, 2025 | 48.52 | 48.56 | 48.52 | 48.56 | 48.56 | 0.46% | - |
| Oct 17, 2025 | 47.44 | 48.34 | 47.44 | 48.34 | 48.34 | 1.30% | - |
| Oct 16, 2025 | 47.34 | 47.72 | 47.34 | 47.72 | 47.72 | 0.89% | - |
| Oct 15, 2025 | 47.56 | 47.56 | 47.30 | 47.30 | 47.30 | -0.13% | - |
| Oct 14, 2025 | 49.66 | 49.66 | 47.36 | 47.36 | 47.36 | -5.09% | 300 |
| Oct 13, 2025 | 51.70 | 51.70 | 49.90 | 49.90 | 49.90 | -3.48% | - |
| Oct 10, 2025 | 53.15 | 53.15 | 51.70 | 51.70 | 51.70 | -2.36% | - |
| Oct 9, 2025 | 53.85 | 53.85 | 52.95 | 52.95 | 52.95 | -1.49% | - |
| Oct 8, 2025 | 52.75 | 53.75 | 52.75 | 53.75 | 53.75 | 2.09% | - |
| Oct 7, 2025 | 53.80 | 53.80 | 52.65 | 52.65 | 52.65 | -1.13% | - |
| Oct 6, 2025 | 60.00 | 60.00 | 51.80 | 53.25 | 53.25 | -19.20% | 500 |
| Oct 3, 2025 | 66.15 | 66.15 | 65.90 | 65.90 | 65.90 | -0.30% | 45 |
| Oct 2, 2025 | 64.15 | 66.10 | 64.15 | 66.10 | 66.10 | 3.12% | - |
| Oct 1, 2025 | 62.35 | 64.10 | 62.35 | 64.10 | 64.10 | 2.56% | 5 |
| Sep 30, 2025 | 63.95 | 63.95 | 62.50 | 62.50 | 62.50 | -2.34% | - |
| Sep 29, 2025 | 64.20 | 64.20 | 64.00 | 64.00 | 64.00 | 0.39% | - |
| Sep 26, 2025 | 63.80 | 63.80 | 63.75 | 63.75 | 63.75 | - | - |
| Sep 25, 2025 | 62.55 | 63.75 | 62.55 | 63.75 | 63.75 | 1.84% | - |
| Sep 24, 2025 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | 0.32% | - |
| Sep 23, 2025 | 61.50 | 62.40 | 61.50 | 62.40 | 62.40 | 1.38% | - |
| Sep 22, 2025 | 61.80 | 61.80 | 61.55 | 61.55 | 61.55 | -0.40% | - |
| Sep 19, 2025 | 60.65 | 61.80 | 60.65 | 61.80 | 61.80 | 1.98% | - |
| Sep 18, 2025 | 60.10 | 60.60 | 60.10 | 60.60 | 60.60 | 1.42% | - |
| Sep 17, 2025 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | 0.08% | - |
| Sep 16, 2025 | 60.05 | 60.05 | 59.70 | 59.70 | 59.70 | -0.33% | - |
| Sep 15, 2025 | 60.00 | 60.15 | 59.90 | 59.90 | 59.90 | -0.08% | 273 |
| Sep 12, 2025 | 60.45 | 60.45 | 59.95 | 59.95 | 59.95 | -0.83% | - |
| Sep 11, 2025 | 60.25 | 60.45 | 60.25 | 60.45 | 60.45 | -1.87% | - |
| Sep 10, 2025 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | 0.16% | - |
| Sep 9, 2025 | 60.65 | 61.50 | 60.65 | 61.50 | 61.50 | 1.23% | - |
| Sep 8, 2025 | 61.35 | 61.35 | 60.75 | 60.75 | 60.75 | 0.91% | - |
| Sep 5, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | 0.33% | - |
| Sep 4, 2025 | 59.80 | 60.00 | 59.80 | 60.00 | 60.00 | 0.42% | - |
| Sep 3, 2025 | 60.65 | 60.65 | 59.65 | 59.75 | 59.75 | -1.73% | 120 |
| Sep 2, 2025 | 61.60 | 61.60 | 60.80 | 60.80 | 60.80 | -1.46% | 273 |
| Sep 1, 2025 | 62.20 | 62.20 | 61.70 | 61.70 | 61.70 | -0.72% | - |
| Aug 29, 2025 | 64.00 | 64.00 | 62.15 | 62.15 | 62.15 | -2.97% | 50 |
| Aug 28, 2025 | 63.60 | 64.05 | 63.60 | 64.05 | 64.05 | 0.71% | - |
| Aug 27, 2025 | 63.75 | 63.75 | 63.60 | 63.60 | 63.60 | -0.16% | - |
| Aug 26, 2025 | 66.45 | 66.45 | 63.70 | 63.70 | 63.70 | -4.21% | - |
| Aug 25, 2025 | 67.80 | 67.80 | 66.50 | 66.50 | 66.50 | -2.06% | 40 |
| Aug 22, 2025 | 67.20 | 67.90 | 67.20 | 67.90 | 67.90 | 0.89% | - |
| Aug 21, 2025 | 67.05 | 67.30 | 67.05 | 67.30 | 67.30 | 0.22% | - |
| Aug 20, 2025 | 66.90 | 67.15 | 66.90 | 67.15 | 67.15 | 0.45% | - |
| Aug 19, 2025 | 65.80 | 66.85 | 65.80 | 66.85 | 66.85 | 1.67% | - |
| Aug 18, 2025 | 66.20 | 66.20 | 65.75 | 65.75 | 65.75 | -0.53% | - |
| Aug 15, 2025 | 66.55 | 66.55 | 66.10 | 66.10 | 66.10 | -0.45% | - |
| Aug 14, 2025 | 66.10 | 66.40 | 66.10 | 66.40 | 66.40 | 0.23% | - |
| Aug 13, 2025 | 65.20 | 66.25 | 65.20 | 66.25 | 66.25 | 1.77% | - |
| Aug 12, 2025 | 65.15 | 65.15 | 65.10 | 65.10 | 65.10 | 0.23% | - |
| Aug 11, 2025 | 65.85 | 65.85 | 64.95 | 64.95 | 64.95 | -1.22% | - |
| Aug 8, 2025 | 65.20 | 65.75 | 65.20 | 65.75 | 65.75 | 0.77% | - |
| Aug 7, 2025 | 65.05 | 65.25 | 65.05 | 65.25 | 65.25 | 1.48% | - |
| Aug 6, 2025 | 63.90 | 64.30 | 63.90 | 64.30 | 64.30 | 1.26% | - |
| Aug 5, 2025 | 63.20 | 63.50 | 63.20 | 63.50 | 63.50 | 0.71% | - |
| Aug 4, 2025 | 62.95 | 63.05 | 62.95 | 63.05 | 63.05 | -1.48% | - |
| Aug 1, 2025 | 64.10 | 64.10 | 64.00 | 64.00 | 64.00 | -0.54% | 100 |
| Jul 31, 2025 | 65.35 | 65.35 | 64.35 | 64.35 | 64.35 | -1.08% | - |
| Jul 30, 2025 | 66.60 | 66.60 | 65.05 | 65.05 | 65.05 | -2.18% | - |
| Jul 29, 2025 | 67.30 | 67.30 | 66.50 | 66.50 | 66.50 | -0.67% | - |
| Jul 28, 2025 | 67.10 | 67.10 | 66.95 | 66.95 | 66.95 | 0.75% | - |
| Jul 25, 2025 | 66.95 | 66.95 | 65.80 | 66.45 | 66.45 | -0.82% | - |
| Jul 24, 2025 | 71.00 | 71.00 | 64.95 | 67.00 | 67.00 | -5.63% | 230 |
| Jul 23, 2025 | 73.20 | 74.35 | 71.00 | 71.00 | 71.00 | -3.01% | - |
| Jul 22, 2025 | 77.00 | 77.00 | 72.60 | 73.20 | 73.20 | -7.58% | - |
| Jul 21, 2025 | 79.85 | 79.85 | 79.20 | 79.20 | 79.20 | -2.64% | 20 |
| Jul 18, 2025 | 81.35 | 81.35 | 81.35 | 81.35 | 81.35 | 0.31% | - |