Seresco SA SCO
BME · Spain · Technology Services
€6.250.00 (0.00%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €6.25 | 0.00% | €6.25 | €6.35 | €6.25 | 273 |
| 2026-09-30 | €6.25 | -1.57% | €6.25 | €6.35 | €6.25 | 571 |
| 2026-09-29 | €6.35 | 0.00% | €6.40 | €6.40 | €6.25 | 884 |
| 2026-09-28 | €6.35 | 0.00% | €6.40 | €6.40 | €6.35 | 36 |
| 2026-09-25 | €6.35 | -0.78% | €6.35 | €6.35 | €6.30 | 915 |
| 2026-09-24 | €6.40 | 0.00% | €6.35 | €6.35 | €6.35 | 368 |
| 2026-09-23 | €6.40 | +0.79% | €6.35 | €6.40 | €6.35 | 827 |
| 2026-09-22 | €6.35 | 0.00% | €6.35 | €6.35 | €6.35 | 0 |
| 2026-09-21 | €6.35 | 0.00% | €6.40 | €6.40 | €6.30 | 632 |
| 2026-09-18 | €6.35 | +2.42% | €6.20 | €6.45 | €6.10 | 3.97K |
| 2026-09-17 | €6.20 | 0.00% | €6.20 | €6.20 | €6.20 | 0 |
| 2026-09-16 | €6.20 | -0.80% | €6.20 | €6.20 | €6.15 | 825 |
| 2026-09-15 | €6.25 | 0.00% | €6.25 | €6.25 | €6.25 | 0 |
| 2026-09-14 | €6.25 | -0.79% | €6.25 | €6.25 | €6.20 | 995 |
| 2026-09-11 | €6.30 | -1.56% | €6.40 | €6.45 | €6.25 | 4.80K |
| 2026-09-10 | €6.40 | -3.03% | €6.65 | €6.65 | €6.30 | 8.61K |
| 2026-09-09 | €6.60 | -1.49% | €6.70 | €6.70 | €6.50 | 3.28K |
| 2026-09-08 | €6.70 | +2.29% | €6.60 | €6.70 | €6.55 | 1.01K |
| 2026-09-07 | €6.55 | 0.00% | €6.55 | €6.55 | €6.50 | 1.90K |
| 2026-09-04 | €6.55 | -4.38% | €6.75 | €6.75 | €6.25 | 10.43K |
| 2026-09-03 | €6.85 | +3.79% | €6.70 | €6.85 | €6.70 | 4.27K |
| 2026-09-02 | €6.60 | +4.76% | €6.40 | €6.60 | €6.40 | 8.28K |
| 2026-09-01 | €6.30 | +2.44% | €6.15 | €6.30 | €6.15 | 1.08K |
| 2026-08-31 | €6.15 | 0.00% | €6.20 | €6.25 | €6.15 | 1.30K |
| 2026-08-28 | €6.15 | +3.36% | €6.00 | €6.20 | €6.00 | 1.52K |
| 2026-08-27 | €5.95 | 0.00% | €5.95 | €5.95 | €5.95 | 130 |
| 2026-08-26 | €5.95 | 0.00% | €5.95 | €5.95 | €5.95 | 1.15K |
| 2026-08-25 | €5.95 | 0.00% | €6.00 | €6.00 | €6.00 | 100 |
| 2026-08-24 | €5.95 | -0.83% | €6.00 | €6.00 | €5.80 | 3.17K |
| 2026-08-21 | €6.00 | 0.00% | €6.00 | €6.00 | €6.00 | 0 |
| 2026-08-20 | €6.00 | 0.00% | €6.00 | €6.00 | €6.00 | 34 |
| 2026-08-19 | €6.00 | +0.84% | €5.95 | €6.00 | €5.95 | 550 |
| 2026-08-18 | €5.95 | 0.00% | €5.95 | €5.95 | €5.95 | 0 |
| 2026-08-17 | €5.95 | 0.00% | €5.95 | €5.95 | €5.95 | 0 |
| 2026-08-14 | €5.95 | 0.00% | €5.85 | €6.00 | €5.85 | 120 |
| 2026-08-13 | €5.95 | 0.00% | €5.95 | €5.95 | €5.95 | 0 |
| 2026-08-12 | €5.95 | 0.00% | €5.95 | €5.95 | €5.95 | 0 |
| 2026-08-11 | €5.95 | 0.00% | €5.95 | €5.95 | €5.95 | 0 |
| 2026-08-10 | €5.95 | +2.59% | €5.95 | €5.95 | €5.95 | 650 |
| 2026-08-07 | €5.80 | 0.00% | €5.80 | €5.90 | €5.80 | 945 |
| 2026-08-06 | €5.80 | 0.00% | €5.90 | €5.90 | €5.90 | 85 |
| 2026-08-05 | €5.80 | 0.00% | €5.85 | €5.90 | €5.85 | 272 |
| 2026-08-04 | €5.80 | 0.00% | €5.80 | €5.80 | €5.80 | 0 |
| 2026-08-03 | €5.80 | 0.00% | €5.85 | €5.85 | €5.80 | 748 |
| 2026-07-31 | €5.80 | +1.75% | €5.70 | €5.90 | €5.70 | 1.38K |
| 2026-07-30 | €5.70 | 0.00% | €5.80 | €5.80 | €5.70 | 418 |
| 2026-07-29 | €5.70 | +0.88% | €5.65 | €5.70 | €5.65 | 2.81K |
| 2026-07-28 | €5.65 | 0.00% | €5.65 | €5.65 | €5.65 | 450 |
| 2026-07-27 | €5.65 | 0.00% | €5.70 | €5.70 | €5.70 | 360 |
| 2026-07-24 | €5.65 | 0.00% | €5.65 | €5.65 | €5.65 | 917 |
| 2026-07-23 | €5.65 | 0.00% | €5.65 | €5.65 | €5.65 | 0 |
| 2026-07-22 | €5.65 | 0.00% | €5.60 | €5.65 | €5.50 | 2.69K |
| 2026-07-21 | €5.65 | +0.89% | €5.60 | €5.65 | €5.40 | 4.74K |
| 2026-07-20 | €5.60 | 0.00% | €5.60 | €5.60 | €5.60 | 0 |
| 2026-07-17 | €5.60 | -0.88% | €5.60 | €5.60 | €5.60 | 860 |
| 2026-07-16 | €5.65 | 0.00% | €5.55 | €5.55 | €5.55 | 15 |
| 2026-07-15 | €5.65 | -0.88% | €5.65 | €5.65 | €5.65 | 2.57K |
| 2026-07-14 | €5.70 | 0.00% | €5.70 | €5.70 | €5.70 | 1.60K |
| 2026-07-13 | €5.70 | 0.00% | €5.70 | €5.70 | €5.70 | 262 |
| 2026-07-10 | €5.70 | 0.00% | €5.70 | €5.75 | €5.70 | 1.27K |
| 2026-07-09 | €5.70 | +0.88% | €5.75 | €5.75 | €5.70 | 1.93K |
| 2026-07-08 | €5.65 | -5.83% | €6.00 | €6.00 | €5.50 | 12.17K |
| 2026-07-07 | €6.00 | -2.44% | €6.10 | €6.25 | €6.00 | 2.02K |
| 2026-07-06 | €6.15 | +1.65% | €6.20 | €6.20 | €6.15 | 791 |
| 2026-07-03 | €6.05 | -3.97% | €6.20 | €6.40 | €6.05 | 4.66K |
| 2026-07-02 | €6.30 | +2.44% | €6.25 | €6.30 | €6.25 | 1.10K |
| 2026-07-01 | €6.15 | +0.82% | €5.55 | €6.15 | €5.55 | 29.91K |
| 2026-06-30 | €6.10 | 0.00% | €6.10 | €6.10 | €6.10 | 500 |
| 2026-06-29 | €6.10 | 0.00% | €6.10 | €6.10 | €6.10 | 410 |
| 2026-06-26 | €6.10 | 0.00% | €6.05 | €6.10 | €6.05 | 500 |
| 2026-06-25 | €6.10 | 0.00% | €6.10 | €6.10 | €6.10 | 840 |
| 2026-06-24 | €6.10 | 0.00% | €6.15 | €6.15 | €6.15 | 250 |
| 2026-06-23 | €6.10 | 0.00% | €6.10 | €6.10 | €6.10 | 0 |
| 2026-06-22 | €6.10 | +2.52% | €6.05 | €6.10 | €6.05 | 900 |
| 2026-06-19 | €5.95 | -0.83% | €5.95 | €6.10 | €5.95 | 128 |
| 2026-06-18 | €6.00 | 0.00% | €6.00 | €6.00 | €6.00 | 0 |
| 2026-06-17 | €6.00 | 0.00% | €6.00 | €6.00 | €6.00 | 0 |
| 2026-06-16 | €6.00 | 0.00% | €6.10 | €6.10 | €6.00 | 507 |
| 2026-06-15 | €6.00 | -2.44% | €6.15 | €6.15 | €6.00 | 6.58K |
| 2026-06-12 | €6.15 | 0.00% | €6.15 | €6.15 | €6.15 | 0 |
| 2026-06-11 | €6.15 | 0.00% | €6.25 | €6.25 | €6.15 | 430 |
| 2026-06-10 | €6.15 | -1.60% | €6.20 | €6.20 | €6.15 | 3.45K |
| 2026-06-09 | €6.25 | 0.00% | €6.20 | €6.20 | €6.20 | 300 |
| 2026-06-08 | €6.25 | 0.00% | €6.25 | €6.25 | €6.25 | 0 |
| 2026-06-05 | €6.25 | 0.00% | €6.25 | €6.25 | €6.25 | 0 |
| 2026-06-04 | €6.25 | 0.00% | €6.25 | €6.25 | €6.25 | 0 |
| 2026-06-03 | €6.25 | -0.79% | €6.35 | €6.35 | €6.25 | 2.01K |
| 2026-06-02 | €6.30 | 0.00% | €6.35 | €6.35 | €6.35 | 70 |
| 2026-06-01 | €6.30 | -1.56% | €6.35 | €6.35 | €6.30 | 1.00K |
| 2026-05-29 | €6.40 | +1.59% | €6.35 | €6.40 | €6.35 | 1.00K |