Skandinaviska Enskilda Banken AB (publ) (FRA:SEBC)
Germany
· Delayed Price · Currency is EUR 17.20
+0.12 (0.70%)
At close: Dec 5, 2025
FRA:SEBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.70% | - |
| Dec 4, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -0.70% | - |
| Dec 3, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.18% | - |
| Dec 2, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Dec 1, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Nov 28, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.19% | - |
| Nov 27, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.20% | - |
| Nov 26, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.47% | - |
| Nov 25, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0.86% | - |
| Nov 24, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - | - |
| Nov 21, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 1.63% | - |
| Nov 20, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | -0.13% | - |
| Nov 19, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | -1.11% | - |
| Nov 18, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -1.94% | - |
| Nov 17, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -1.79% | - |
| Nov 14, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -0.94% | - |
| Nov 13, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 1.93% | - |
| Nov 12, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0.48% | - |
| Nov 11, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -0.48% | - |
| Nov 10, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0.24% | - |
| Nov 7, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -0.12% | - |
| Nov 6, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.48% | - |
| Nov 5, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0.36% | - |
| Nov 4, 2025 | 16.66 | 16.66 | 16.46 | 16.46 | 16.46 | -1.32% | - |
| Nov 3, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -0.48% | - |
| Oct 31, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 1.09% | - |
| Oct 30, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -0.60% | - |
| Oct 29, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -0.12% | - |
| Oct 28, 2025 | 16.72 | 16.72 | 16.70 | 16.70 | 16.70 | -1.65% | - |
| Oct 27, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 3.28% | 200 |
| Oct 24, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0.37% | - |
| Oct 23, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - | - |
| Oct 22, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0.61% | - |
| Oct 21, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0.99% | - |
| Oct 20, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | -0.62% | - |
| Oct 17, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 0.87% | - |
| Oct 16, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0.12% | - |
| Oct 15, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | -1.11% | - |
| Oct 14, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -0.49% | - |
| Oct 13, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -0.24% | - |
| Oct 10, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0.49% | - |
| Oct 9, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -1.09% | - |
| Oct 8, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -1.44% | - |
| Oct 7, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.33% | - |
| Oct 6, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 1.35% | - |
| Oct 3, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -1.69% | - |
| Oct 2, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0.98% | - |
| Oct 1, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -0.49% | - |
| Sep 30, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - | - |
| Sep 29, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -0.48% | - |
| Sep 26, 2025 | 16.16 | 16.54 | 16.16 | 16.54 | 16.54 | 0.85% | 100 |
| Sep 25, 2025 | 16.08 | 16.40 | 16.08 | 16.40 | 16.40 | 0.86% | 500 |
| Sep 24, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 2.01% | - |
| Sep 23, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -0.50% | - |
| Sep 22, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -0.50% | - |
| Sep 19, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.71% | - |
| Sep 18, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0.74% | - |
| Sep 17, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -0.61% | - |
| Sep 16, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 1.11% | - |
| Sep 15, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0.12% | - |
| Sep 12, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 0.50% | - |
| Sep 11, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 1.90% | - |
| Sep 10, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -0.25% | 3,000 |
| Sep 9, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0.64% | - |
| Sep 8, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -0.88% | - |
| Sep 5, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 0.51% | - |
| Sep 4, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0.64% | - |
| Sep 3, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -1.26% | - |
| Sep 2, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 1.93% | - |
| Sep 1, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -0.13% | - |
| Aug 29, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.38% | - |
| Aug 28, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -0.38% | - |
| Aug 27, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -0.76% | - |
| Aug 26, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -0.50% | - |
| Aug 25, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 0.38% | - |
| Aug 22, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 0.25% | - |
| Aug 21, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0.89% | - |
| Aug 20, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -0.51% | - |
| Aug 19, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -0.38% | - |
| Aug 18, 2025 | 15.86 | 15.86 | 15.82 | 15.82 | 15.82 | -0.75% | - |
| Aug 15, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0.89% | - |
| Aug 14, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.50% | - |
| Aug 13, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -1.12% | - |
| Aug 12, 2025 | 15.68 | 16.06 | 15.68 | 16.06 | 16.06 | 0.25% | 418 |
| Aug 11, 2025 | 15.62 | 16.02 | 15.62 | 16.02 | 16.02 | 3.09% | 431 |
| Aug 8, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 1.17% | - |
| Aug 7, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0.26% | - |
| Aug 6, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - | - |
| Aug 5, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 1.86% | - |
| Aug 4, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -1.57% | - |
| Aug 1, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -1.16% | - |
| Jul 31, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0.39% | - |
| Jul 30, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.05% | - |
| Jul 29, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -2.31% | - |
| Jul 28, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.04% | - |
| Jul 25, 2025 | 15.42 | 15.44 | 15.42 | 15.44 | 15.44 | 1.58% | - |
| Jul 24, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.53% | - |
| Jul 23, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -0.13% | - |
| Jul 22, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 1.20% | - |
| Jul 21, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0.40% | - |