Seresco S.A. (BME:SCO)
Spain
· Delayed Price · Currency is EUR 6.50
0.00 (0.00%)
At close: Dec 4, 2025
Seresco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 2,045 |
| Dec 4, 2025 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | - | 600 |
| Dec 3, 2025 | 6.40 | 6.60 | 6.40 | 6.50 | 6.50 | 2.36% | 2,824 |
| Dec 2, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 4,411 |
| Dec 1, 2025 | 6.30 | 6.45 | 6.30 | 6.35 | 6.35 | -2.31% | 2,949 |
| Nov 28, 2025 | 6.50 | 6.50 | 6.45 | 6.50 | 6.50 | - | 9,857 |
| Nov 27, 2025 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | -1.52% | 6,908 |
| Nov 26, 2025 | 6.45 | 6.65 | 6.45 | 6.60 | 6.60 | 3.12% | 3,651 |
| Nov 25, 2025 | 6.45 | 6.45 | 6.40 | 6.40 | 6.40 | -0.78% | 822 |
| Nov 24, 2025 | 6.50 | 6.50 | 6.50 | 6.45 | 6.45 | - | 270 |
| Nov 21, 2025 | 6.60 | 6.60 | 6.35 | 6.45 | 6.45 | -1.53% | 3,675 |
| Nov 20, 2025 | 6.60 | 6.60 | 6.55 | 6.55 | 6.55 | -0.76% | 2,314 |
| Nov 19, 2025 | 6.60 | 6.80 | 6.60 | 6.60 | 6.60 | -0.75% | 2,016 |
| Nov 18, 2025 | 6.80 | 6.80 | 6.50 | 6.65 | 6.65 | -1.48% | 3,249 |
| Nov 17, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | 5,320 |
| Nov 14, 2025 | 6.40 | 6.70 | 6.10 | 6.70 | 6.70 | 3.08% | 20,105 |
| Nov 13, 2025 | 6.30 | 6.60 | 6.30 | 6.50 | 6.50 | 1.56% | 3,170 |
| Nov 12, 2025 | 6.45 | 6.45 | 6.40 | 6.40 | 6.40 | -2.29% | 1,987 |
| Nov 11, 2025 | 6.55 | 6.65 | 6.55 | 6.55 | 6.55 | 1.55% | 1,787 |
| Nov 10, 2025 | 6.60 | 6.65 | 6.45 | 6.45 | 6.45 | -2.27% | 3,703 |
| Nov 7, 2025 | 6.80 | 6.85 | 6.60 | 6.60 | 6.60 | -4.35% | 5,868 |
| Nov 6, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 660 |
| Nov 5, 2025 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | 1.47% | 3,256 |
| Nov 4, 2025 | 7.25 | 7.25 | 6.80 | 6.80 | 6.80 | -6.85% | 6,942 |
| Nov 3, 2025 | 6.75 | 7.30 | 6.75 | 7.30 | 7.30 | 9.77% | 11,747 |
| Oct 31, 2025 | 6.90 | 7.00 | 6.45 | 6.65 | 6.65 | -3.62% | 11,926 |
| Oct 30, 2025 | 7.70 | 7.80 | 6.70 | 6.90 | 6.90 | -9.80% | 29,012 |
| Oct 29, 2025 | 7.55 | 7.75 | 7.45 | 7.65 | 7.65 | -1.29% | 2,260 |
| Oct 28, 2025 | 7.55 | 7.75 | 7.55 | 7.75 | 7.75 | 4.03% | 2,560 |
| Oct 27, 2025 | 7.85 | 7.85 | 7.40 | 7.45 | 7.45 | -2.61% | 1,562 |
| Oct 24, 2025 | 7.50 | 7.75 | 7.40 | 7.65 | 7.65 | 0.66% | 3,802 |
| Oct 23, 2025 | 7.70 | 7.70 | 7.50 | 7.60 | 7.60 | - | 463 |
| Oct 22, 2025 | 7.70 | 7.75 | 7.45 | 7.60 | 7.60 | -0.65% | 1,563 |
| Oct 21, 2025 | 7.70 | 7.70 | 7.70 | 7.65 | 7.65 | - | 112 |
| Oct 20, 2025 | 7.65 | 7.65 | 7.55 | 7.65 | 7.65 | 2.68% | 580 |
| Oct 17, 2025 | 7.55 | 7.55 | 7.45 | 7.45 | 7.45 | -0.67% | 814 |
| Oct 16, 2025 | 7.85 | 7.85 | 7.50 | 7.50 | 7.50 | -5.06% | 3,355 |
| Oct 15, 2025 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | -1.25% | 945 |
| Oct 14, 2025 | 7.65 | 8.05 | 7.50 | 8.00 | 8.00 | 5.96% | 2,240 |
| Oct 13, 2025 | 7.60 | 7.70 | 7.55 | 7.55 | 7.55 | -0.66% | 941 |
| Oct 10, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.30% | 2,250 |
| Oct 9, 2025 | 7.70 | 7.70 | 7.55 | 7.70 | 7.70 | -0.65% | 2,040 |
| Oct 8, 2025 | 7.80 | 7.85 | 7.80 | 7.75 | 7.75 | - | 267 |
| Oct 7, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 790 |
| Oct 6, 2025 | 7.85 | 7.85 | 7.35 | 7.75 | 7.75 | 1.31% | 4,887 |
| Oct 3, 2025 | 7.50 | 7.75 | 7.45 | 7.65 | 7.65 | 2.68% | 4,297 |
| Oct 2, 2025 | 7.50 | 7.65 | 7.45 | 7.45 | 7.45 | - | 2,024 |
| Oct 1, 2025 | 7.85 | 8.00 | 7.45 | 7.45 | 7.45 | -3.87% | 3,610 |
| Sep 30, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Sep 29, 2025 | 8.00 | 8.00 | 7.75 | 7.75 | 7.75 | -2.52% | 600 |