SeSa S.p.A. (BIT:SES)
Italy
· Delayed Price · Currency is EUR 87.00
-1.35 (-1.53%)
Sep 29, 2025, 9:45 AM CET
SeSa S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 90.10 | 90.25 | 88.10 | 88.35 | 88.35 | -2.21% | 45,335 |
| Sep 25, 2025 | 92.75 | 93.00 | 90.20 | 90.35 | 90.35 | -2.38% | 39,616 |
| Sep 24, 2025 | 95.00 | 95.30 | 92.55 | 92.55 | 92.55 | -2.68% | 46,867 |
| Sep 23, 2025 | 93.00 | 95.70 | 92.65 | 95.10 | 95.10 | 2.31% | 51,582 |
| Sep 22, 2025 | 94.50 | 94.85 | 92.50 | 92.95 | 92.95 | -1.64% | 46,012 |
| Sep 19, 2025 | 95.10 | 95.80 | 93.85 | 94.50 | 93.50 | -0.68% | 52,258 |
| Sep 18, 2025 | 93.85 | 95.85 | 93.10 | 95.15 | 94.14 | 2.15% | 47,494 |
| Sep 17, 2025 | 94.95 | 95.90 | 92.85 | 93.15 | 92.16 | -1.22% | 69,927 |
| Sep 16, 2025 | 95.80 | 97.80 | 94.25 | 94.30 | 93.30 | -0.95% | 124,881 |
| Sep 15, 2025 | 88.45 | 95.35 | 88.45 | 95.20 | 94.19 | 8.37% | 189,175 |
| Sep 12, 2025 | 83.70 | 88.60 | 80.05 | 87.85 | 86.92 | 5.59% | 182,503 |
| Sep 11, 2025 | 76.40 | 83.35 | 73.55 | 83.20 | 82.32 | 10.79% | 178,555 |
| Sep 10, 2025 | 75.85 | 76.70 | 74.55 | 75.10 | 74.31 | -0.73% | 42,223 |
| Sep 9, 2025 | 76.50 | 78.40 | 75.00 | 75.65 | 74.85 | -0.59% | 51,098 |
| Sep 8, 2025 | 74.50 | 76.50 | 73.10 | 76.10 | 75.29 | 2.98% | 44,155 |
| Sep 5, 2025 | 74.40 | 75.00 | 73.55 | 73.90 | 73.12 | 0.48% | 26,153 |
| Sep 4, 2025 | 72.55 | 73.80 | 72.45 | 73.55 | 72.77 | 1.52% | 16,742 |
| Sep 3, 2025 | 73.30 | 74.45 | 71.90 | 72.45 | 71.68 | -0.41% | 31,256 |
| Sep 2, 2025 | 76.00 | 76.45 | 72.75 | 72.75 | 71.98 | -3.90% | 51,771 |
| Sep 1, 2025 | 74.45 | 76.05 | 74.45 | 75.70 | 74.90 | 2.09% | 40,396 |
| Aug 29, 2025 | 76.05 | 76.90 | 74.15 | 74.15 | 73.37 | -2.11% | 40,765 |
| Aug 28, 2025 | 72.30 | 76.45 | 72.30 | 75.75 | 74.95 | 5.50% | 70,202 |
| Aug 27, 2025 | 72.65 | 73.00 | 71.80 | 71.80 | 71.04 | -1.44% | 25,925 |
| Aug 26, 2025 | 72.10 | 73.10 | 71.15 | 72.85 | 72.08 | 0.76% | 34,941 |
| Aug 25, 2025 | 72.05 | 73.15 | 71.55 | 72.30 | 71.53 | 0.35% | 21,748 |
| Aug 22, 2025 | 70.70 | 72.55 | 70.60 | 72.05 | 71.29 | 1.91% | 29,578 |
| Aug 21, 2025 | 70.65 | 70.85 | 69.75 | 70.70 | 69.95 | 0.57% | 11,846 |
| Aug 20, 2025 | 71.80 | 71.80 | 70.05 | 70.30 | 69.56 | -2.09% | 15,339 |
| Aug 19, 2025 | 69.00 | 71.80 | 69.00 | 71.80 | 71.04 | 4.06% | 35,632 |
| Aug 18, 2025 | 69.50 | 70.10 | 68.30 | 69.00 | 68.27 | 0.07% | 12,632 |
| Aug 14, 2025 | 69.30 | 70.00 | 68.70 | 68.95 | 68.22 | -0.51% | 13,687 |
| Aug 13, 2025 | 69.15 | 69.40 | 68.40 | 69.30 | 68.57 | 0.36% | 19,296 |
| Aug 12, 2025 | 68.30 | 69.05 | 67.70 | 69.05 | 68.32 | 1.25% | 28,501 |
| Aug 11, 2025 | 70.00 | 70.25 | 68.20 | 68.20 | 67.48 | -2.57% | 18,465 |
| Aug 8, 2025 | 70.50 | 71.10 | 69.30 | 70.00 | 69.26 | -0.28% | 31,923 |
| Aug 7, 2025 | 69.80 | 71.15 | 69.00 | 70.20 | 69.46 | 1.01% | 28,505 |
| Aug 6, 2025 | 68.40 | 70.85 | 68.40 | 69.50 | 68.76 | 3.58% | 71,473 |
| Aug 5, 2025 | 66.65 | 67.30 | 66.45 | 67.10 | 66.39 | 1.21% | 23,375 |
| Aug 4, 2025 | 65.75 | 67.05 | 65.75 | 66.30 | 65.60 | 0.91% | 23,907 |
| Aug 1, 2025 | 66.10 | 66.50 | 65.70 | 65.70 | 65.00 | -0.90% | 20,653 |
| Jul 31, 2025 | 66.35 | 67.00 | 65.25 | 66.30 | 65.60 | -0.30% | 48,344 |
| Jul 30, 2025 | 67.80 | 68.05 | 66.50 | 66.50 | 65.80 | -1.92% | 27,124 |
| Jul 29, 2025 | 68.10 | 69.45 | 67.80 | 67.80 | 67.08 | -0.95% | 22,643 |
| Jul 28, 2025 | 69.15 | 69.95 | 68.05 | 68.45 | 67.73 | -0.15% | 62,120 |
| Jul 25, 2025 | 67.25 | 68.80 | 67.15 | 68.55 | 67.82 | 1.41% | 21,203 |
| Jul 24, 2025 | 68.95 | 69.75 | 67.30 | 67.60 | 66.88 | -1.67% | 31,836 |
| Jul 23, 2025 | 68.20 | 69.60 | 67.60 | 68.75 | 68.02 | 1.10% | 51,959 |
| Jul 22, 2025 | 68.50 | 68.75 | 67.15 | 68.00 | 67.28 | -0.44% | 56,000 |
| Jul 21, 2025 | 70.70 | 72.80 | 68.30 | 68.30 | 67.58 | -2.50% | 91,264 |
| Jul 18, 2025 | 70.00 | 71.00 | 67.55 | 70.05 | 69.31 | 0.43% | 117,967 |