SEB SA (VIE:SEBS)
Austria
· Delayed Price · Currency is EUR 49.20
+0.28 (0.57%)
At close: Dec 5, 2025
SEB SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.60 | 49.20 | 48.60 | 49.20 | - | 0.57% | - |
| Dec 4, 2025 | 48.12 | 49.08 | 48.12 | 48.92 | 48.92 | 2.47% | - |
| Dec 3, 2025 | 47.92 | 47.92 | 47.74 | 47.74 | 47.74 | -0.67% | - |
| Dec 2, 2025 | 47.82 | 48.28 | 47.82 | 48.06 | 48.06 | -0.33% | - |
| Dec 1, 2025 | 48.34 | 48.46 | 47.84 | 48.22 | 48.22 | -0.94% | 49 |
| Nov 28, 2025 | 48.82 | 48.82 | 48.68 | 48.68 | 48.68 | -0.41% | - |
| Nov 27, 2025 | 48.50 | 48.88 | 48.50 | 48.88 | 48.88 | 1.66% | - |
| Nov 26, 2025 | 48.72 | 48.72 | 48.08 | 48.08 | 48.08 | -1.84% | - |
| Nov 25, 2025 | 47.98 | 48.98 | 47.58 | 48.98 | 48.98 | 2.17% | - |
| Nov 24, 2025 | 48.56 | 48.58 | 47.88 | 47.94 | 47.94 | 0.46% | 156 |
| Nov 21, 2025 | 47.14 | 47.72 | 47.14 | 47.72 | 47.72 | 0.59% | - |
| Nov 20, 2025 | 48.10 | 48.10 | 47.32 | 47.44 | 47.44 | 0.17% | - |
| Nov 19, 2025 | 46.90 | 47.36 | 46.90 | 47.36 | 47.36 | 2.07% | - |
| Nov 18, 2025 | 46.88 | 47.02 | 46.40 | 46.40 | 46.40 | -2.52% | - |
| Nov 17, 2025 | 48.30 | 48.30 | 47.60 | 47.60 | 47.60 | -0.34% | - |
| Nov 14, 2025 | 48.76 | 48.76 | 47.76 | 47.76 | 47.76 | -2.81% | - |
| Nov 13, 2025 | 49.90 | 49.90 | 48.98 | 49.14 | 49.14 | -0.77% | - |
| Nov 12, 2025 | 48.60 | 49.54 | 48.46 | 49.52 | 49.52 | 3.04% | 283 |
| Nov 11, 2025 | 47.24 | 48.06 | 47.24 | 48.06 | 48.06 | 1.52% | - |
| Nov 10, 2025 | 47.48 | 47.70 | 47.34 | 47.34 | 47.34 | 1.11% | - |
| Nov 7, 2025 | 48.10 | 48.10 | 46.82 | 46.82 | 46.82 | -1.72% | - |
| Nov 6, 2025 | 47.68 | 47.92 | 47.64 | 47.64 | 47.64 | 0.59% | - |
| Nov 5, 2025 | 46.28 | 47.36 | 46.28 | 47.36 | 47.36 | 1.15% | - |
| Nov 4, 2025 | 47.18 | 47.20 | 46.82 | 46.82 | 46.82 | -1.60% | - |
| Nov 3, 2025 | 48.00 | 48.00 | 47.58 | 47.58 | 47.58 | -0.92% | - |
| Oct 31, 2025 | 48.48 | 48.48 | 48.02 | 48.02 | 48.02 | -1.40% | - |
| Oct 30, 2025 | 49.32 | 49.32 | 48.66 | 48.70 | 48.70 | 0.25% | - |
| Oct 29, 2025 | 49.14 | 49.30 | 48.58 | 48.58 | 48.58 | -1.62% | - |
| Oct 28, 2025 | 49.62 | 49.62 | 49.10 | 49.38 | 49.38 | -0.68% | - |
| Oct 27, 2025 | 49.46 | 49.72 | 49.44 | 49.72 | 49.72 | -0.28% | - |
| Oct 24, 2025 | 50.30 | 50.30 | 49.30 | 49.86 | 49.86 | 0.12% | - |
| Oct 23, 2025 | 50.95 | 50.95 | 49.80 | 49.80 | 49.80 | - | - |
| Oct 22, 2025 | 49.68 | 49.80 | 49.26 | 49.80 | 49.80 | 0.57% | - |
| Oct 21, 2025 | 48.26 | 49.52 | 48.26 | 49.52 | 49.52 | 1.89% | - |
| Oct 20, 2025 | 48.58 | 48.60 | 48.18 | 48.60 | 48.60 | 0.83% | - |
| Oct 17, 2025 | 47.36 | 48.20 | 47.36 | 48.20 | 48.20 | 1.05% | - |
| Oct 16, 2025 | 47.48 | 47.86 | 47.28 | 47.70 | 47.70 | 0.93% | - |
| Oct 15, 2025 | 48.16 | 48.16 | 47.26 | 47.26 | 47.26 | 0.21% | - |
| Oct 14, 2025 | 48.42 | 48.42 | 47.16 | 47.16 | 47.16 | -5.42% | - |
| Oct 13, 2025 | 51.80 | 51.80 | 49.86 | 49.86 | 49.86 | -3.65% | - |
| Oct 10, 2025 | 53.85 | 53.85 | 51.75 | 51.75 | 51.75 | -3.54% | 156 |
| Oct 9, 2025 | 54.10 | 54.60 | 53.65 | 53.65 | 53.65 | 0.09% | - |
| Oct 8, 2025 | 52.95 | 53.95 | 52.95 | 53.60 | 53.60 | 1.23% | - |
| Oct 7, 2025 | 52.15 | 52.95 | 52.15 | 52.95 | 52.95 | -0.56% | - |
| Oct 6, 2025 | 52.40 | 53.25 | 52.40 | 53.25 | 53.25 | -18.70% | - |
| Oct 3, 2025 | 66.55 | 66.55 | 65.50 | 65.50 | 65.50 | -0.15% | - |
| Oct 2, 2025 | 65.10 | 65.60 | 64.85 | 65.60 | 65.60 | 2.90% | - |
| Oct 1, 2025 | 62.50 | 63.75 | 62.50 | 63.75 | 63.75 | 1.59% | - |
| Sep 30, 2025 | 63.35 | 63.35 | 62.40 | 62.75 | 62.75 | -2.26% | - |
| Sep 29, 2025 | 64.00 | 64.35 | 64.00 | 64.20 | 64.20 | 0.86% | 10 |
| Sep 26, 2025 | 64.15 | 64.15 | 63.40 | 63.65 | 63.65 | 0.63% | - |
| Sep 25, 2025 | 63.60 | 63.85 | 63.25 | 63.25 | 63.25 | 0.32% | - |
| Sep 24, 2025 | 62.15 | 63.05 | 62.15 | 63.05 | 63.05 | 0.08% | - |
| Sep 23, 2025 | 61.95 | 63.00 | 61.95 | 63.00 | 63.00 | 2.86% | - |
| Sep 22, 2025 | 61.35 | 61.35 | 60.95 | 61.25 | 61.25 | -1.76% | - |
| Sep 19, 2025 | 60.95 | 62.35 | 60.95 | 62.35 | 62.35 | 2.80% | - |
| Sep 18, 2025 | 60.25 | 61.35 | 60.25 | 60.65 | 60.65 | 1.34% | 244 |
| Sep 17, 2025 | 60.05 | 60.05 | 59.45 | 59.85 | 59.85 | -0.25% | - |
| Sep 16, 2025 | 60.15 | 60.20 | 60.00 | 60.00 | 60.00 | -0.33% | - |
| Sep 15, 2025 | 60.05 | 60.85 | 60.05 | 60.20 | 60.20 | -0.50% | - |
| Sep 12, 2025 | 60.75 | 60.75 | 59.70 | 60.50 | 60.50 | -0.25% | - |
| Sep 11, 2025 | 61.20 | 61.20 | 60.60 | 60.65 | 60.65 | 0.41% | - |
| Sep 10, 2025 | 61.20 | 61.20 | 60.35 | 60.40 | 60.40 | -2.11% | - |
| Sep 9, 2025 | 61.45 | 61.70 | 60.80 | 61.70 | 61.70 | 1.82% | - |
| Sep 8, 2025 | 61.60 | 61.60 | 60.45 | 60.60 | 60.60 | -0.33% | - |
| Sep 5, 2025 | 60.85 | 60.90 | 60.75 | 60.80 | 60.80 | 1.50% | - |
| Sep 4, 2025 | 59.70 | 60.05 | 59.25 | 59.90 | 59.90 | -0.42% | - |
| Sep 3, 2025 | 61.25 | 61.25 | 60.15 | 60.15 | 60.15 | -0.99% | - |
| Sep 2, 2025 | 61.90 | 61.90 | 60.75 | 60.75 | 60.75 | -2.10% | - |
| Sep 1, 2025 | 62.50 | 62.55 | 62.05 | 62.05 | 62.05 | -1.43% | - |
| Aug 29, 2025 | 64.10 | 64.10 | 62.95 | 62.95 | 62.95 | -2.40% | - |
| Aug 28, 2025 | 64.70 | 65.25 | 64.40 | 64.50 | 64.50 | 0.70% | - |
| Aug 27, 2025 | 64.05 | 64.05 | 63.65 | 64.05 | 64.05 | -0.62% | - |
| Aug 26, 2025 | 63.95 | 64.50 | 63.95 | 64.45 | 64.45 | -5.84% | - |
| Aug 25, 2025 | 67.85 | 68.45 | 67.85 | 68.45 | 68.45 | 1.71% | - |
| Aug 22, 2025 | 67.40 | 67.70 | 67.30 | 67.30 | 67.30 | 0.22% | - |
| Aug 21, 2025 | 67.20 | 67.20 | 66.65 | 67.15 | 67.15 | -0.15% | - |
| Aug 20, 2025 | 67.30 | 67.30 | 67.05 | 67.25 | 67.25 | - | - |
| Aug 19, 2025 | 66.45 | 67.50 | 66.45 | 67.25 | 67.25 | 2.28% | - |
| Aug 18, 2025 | 66.15 | 66.15 | 65.65 | 65.75 | 65.75 | -1.28% | - |
| Aug 15, 2025 | 66.90 | 67.05 | 66.60 | 66.60 | 66.60 | 0.68% | - |
| Aug 14, 2025 | 66.15 | 66.15 | 65.85 | 66.15 | 66.15 | 0.92% | - |
| Aug 13, 2025 | 65.45 | 65.85 | 65.45 | 65.55 | 65.55 | 0.77% | - |
| Aug 12, 2025 | 65.40 | 65.40 | 64.85 | 65.05 | 65.05 | -0.46% | - |
| Aug 11, 2025 | 65.90 | 65.90 | 65.30 | 65.35 | 65.35 | 0.15% | - |
| Aug 8, 2025 | 65.65 | 65.75 | 65.25 | 65.25 | 65.25 | 0.08% | - |
| Aug 7, 2025 | 64.80 | 65.30 | 64.80 | 65.20 | 65.20 | 1.72% | - |
| Aug 6, 2025 | 63.75 | 64.10 | 63.75 | 64.10 | 64.10 | 0.47% | - |
| Aug 5, 2025 | 63.60 | 63.80 | 63.15 | 63.80 | 63.80 | 0.87% | - |
| Aug 4, 2025 | 63.05 | 63.25 | 62.85 | 63.25 | 63.25 | -0.39% | - |
| Aug 1, 2025 | 64.10 | 64.10 | 63.25 | 63.50 | 63.50 | -1.93% | - |
| Jul 31, 2025 | 64.45 | 64.85 | 64.15 | 64.75 | 64.75 | -1.97% | - |
| Jul 30, 2025 | 66.40 | 66.50 | 66.05 | 66.05 | 66.05 | -1.05% | - |
| Jul 29, 2025 | 66.95 | 67.25 | 66.75 | 66.75 | 66.75 | -1.04% | - |
| Jul 28, 2025 | 66.95 | 68.20 | 66.95 | 67.45 | 67.45 | 1.73% | - |
| Jul 25, 2025 | 66.90 | 66.90 | 66.30 | 66.30 | 66.30 | -0.08% | - |
| Jul 24, 2025 | 64.45 | 66.35 | 64.45 | 66.35 | 66.35 | -10.82% | - |
| Jul 23, 2025 | 73.90 | 75.05 | 73.90 | 74.40 | 74.40 | 1.92% | 122 |
| Jul 22, 2025 | 76.10 | 76.10 | 73.00 | 73.00 | 73.00 | -8.35% | - |
| Jul 21, 2025 | 80.20 | 80.45 | 79.65 | 79.65 | 79.65 | -1.36% | - |