SEB SA (FRA:GRB0)
Germany
· Delayed Price · Currency is EUR 4.860
+0.120 (2.53%)
At close: Dec 5, 2025
SEB SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 2.53% | - |
| Dec 4, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.42% | - |
| Dec 3, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.83% | - |
| Dec 2, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Dec 1, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.23% | - |
| Nov 28, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 1.67% | - |
| Nov 27, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.42% | - |
| Nov 26, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.84% | - |
| Nov 25, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.42% | - |
| Nov 24, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 3.46% | - |
| Nov 21, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -2.94% | - |
| Nov 20, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 2.59% | - |
| Nov 19, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | - |
| Nov 18, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -3.33% | - |
| Nov 17, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.64% | - |
| Nov 14, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.41% | - |
| Nov 13, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1.24% | - |
| Nov 12, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 3.42% | - |
| Nov 11, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.85% | - |
| Nov 10, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.42% | - |
| Nov 7, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.42% | - |
| Nov 6, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 2.61% | - |
| Nov 5, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.29% | - |
| Nov 4, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -2.51% | - |
| Nov 3, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Oct 31, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -1.24% | - |
| Oct 30, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -1.22% | 4 |
| Oct 29, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.81% | - |
| Oct 28, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.82% | - |
| Oct 27, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.41% | - |
| Oct 24, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -1.61% | - |
| Oct 23, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.40% | - |
| Oct 22, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 2.92% | - |
| Oct 21, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Oct 20, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 2.13% | - |
| Oct 17, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.43% | - |
| Oct 16, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.85% | - |
| Oct 15, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -4.45% | - |
| Oct 14, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -3.14% | - |
| Oct 13, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -3.77% | - |
| Oct 10, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Oct 9, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.90% | - |
| Oct 8, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.87% | - |
| Oct 7, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -6.14% | - |
| Oct 6, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -12.98% | - |
| Oct 3, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 3.15% | - |
| Oct 2, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 3.25% | - |
| Oct 1, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -3.15% | - |
| Sep 30, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Sep 29, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.79% | - |
| Sep 26, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Sep 25, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.80% | - |
| Sep 24, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 2.46% | - |
| Sep 23, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Sep 22, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | - |
| Sep 19, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | - |
| Sep 18, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Sep 17, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Sep 16, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Sep 15, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Sep 12, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Sep 11, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -2.46% | - |
| Sep 10, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | - |
| Sep 9, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | - |
| Sep 8, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | - |
| Sep 5, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | - |
| Sep 4, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | - |
| Sep 3, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.44% | - |
| Sep 2, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | - |
| Sep 1, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -2.36% | - |
| Aug 29, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.79% | - |
| Aug 28, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.79% | - |
| Aug 27, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -3.79% | - |
| Aug 26, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.22% | - |
| Aug 25, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 1.50% | - |
| Aug 22, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Aug 21, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Aug 20, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 2.31% | - |
| Aug 19, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.76% | - |
| Aug 18, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.76% | - |
| Aug 15, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.76% | - |
| Aug 14, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 1.55% | - |
| Aug 13, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Aug 12, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -3.01% | - |
| Aug 11, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 3.10% | 3 |
| Aug 8, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Aug 7, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 2.38% | - |
| Aug 6, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.80% | - |
| Aug 5, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.81% | - |
| Aug 4, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -2.36% | - |
| Aug 1, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -1.55% | - |
| Jul 31, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -2.27% | - |
| Jul 30, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | - |
| Jul 29, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Jul 28, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Jul 25, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -5.67% | - |
| Jul 24, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -3.42% | - |
| Jul 23, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -5.19% | - |
| Jul 22, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -2.53% | - |
| Jul 21, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.86% | - |