SeSa S.p.A. SES
MIL · Italy · Distribution Services
€94.55+1.50 (+1.61%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €93.05 | -1.01% | €94.10 | €94.50 | €92.60 | 24.41K |
| 2026-09-29 | €94.00 | +2.79% | €92.25 | €95.15 | €91.85 | 19.51K |
| 2026-09-28 | €91.45 | -3.23% | €94.45 | €94.45 | €91.00 | 23.31K |
| 2026-09-25 | €94.50 | -0.21% | €95.25 | €96.15 | €93.05 | 21.25K |
| 2026-09-24 | €94.70 | +0.58% | €93.75 | €96.05 | €93.20 | 12.37K |
| 2026-09-23 | €94.15 | -2.03% | €96.45 | €97.05 | €93.90 | 22.06K |
| 2026-09-22 | €96.10 | -0.57% | €96.60 | €97.65 | €94.90 | 27.28K |
| 2026-09-21 | €96.65 | -2.03% | €97.45 | €98.40 | €96.65 | 20.36K |
| 2026-09-18 | €98.65 | +0.05% | €98.60 | €99.70 | €97.80 | 49.21K |
| 2026-09-17 | €98.60 | +3.79% | €94.95 | €98.60 | €94.85 | 32.77K |
| 2026-09-16 | €95.00 | +0.53% | €94.95 | €99.70 | €94.95 | 68.58K |
| 2026-09-15 | €94.50 | -1.66% | €96.35 | €97.70 | €90.45 | 142.17K |
| 2026-09-14 | €96.10 | -1.49% | €96.95 | €99.45 | €95.80 | 21.54K |
| 2026-09-11 | €97.55 | +0.31% | €97.35 | €98.45 | €96.15 | 24.46K |
| 2026-09-10 | €97.25 | +2.69% | €95.10 | €97.25 | €93.60 | 25.37K |
| 2026-09-09 | €94.70 | -0.73% | €95.40 | €96.00 | €94.25 | 13.71K |
| 2026-09-08 | €95.40 | -0.57% | €95.95 | €96.25 | €94.60 | 6.99K |
| 2026-09-07 | €95.95 | -1.54% | €96.85 | €99.50 | €95.40 | 20.74K |
| 2026-09-04 | €97.45 | +1.25% | €95.75 | €98.00 | €95.75 | 19.81K |
| 2026-09-03 | €96.25 | +1.26% | €95.05 | €96.80 | €94.85 | 27.11K |
| 2026-09-02 | €95.05 | +0.90% | €93.55 | €95.05 | €92.05 | 21.15K |
| 2026-09-01 | €94.20 | -1.05% | €95.50 | €95.80 | €93.35 | 17.42K |
| 2026-08-31 | €95.20 | -0.37% | €96.50 | €97.00 | €94.85 | 28.47K |
| 2026-08-28 | €95.55 | +0.63% | €95.00 | €97.40 | €94.45 | 27.72K |
| 2026-08-27 | €94.95 | +1.66% | €94.00 | €94.95 | €93.15 | 25.48K |
| 2026-08-26 | €93.40 | +2.69% | €91.50 | €95.20 | €90.90 | 29.79K |
| 2026-08-25 | €90.95 | +0.83% | €90.05 | €92.40 | €90.05 | 14.22K |
| 2026-08-24 | €90.20 | +0.28% | €90.00 | €91.20 | €89.40 | 12.18K |
| 2026-08-21 | €89.95 | +0.17% | €91.50 | €91.50 | €88.40 | 17.88K |
| 2026-08-20 | €89.80 | -1.32% | €92.00 | €92.00 | €88.95 | 22.84K |
| 2026-08-19 | €91.00 | -1.30% | €92.35 | €92.75 | €90.10 | 18.77K |
| 2026-08-18 | €92.20 | -0.05% | €92.00 | €92.20 | €90.90 | 20.57K |
| 2026-08-17 | €92.25 | -2.54% | €95.05 | €95.05 | €91.75 | 28.86K |
| 2026-08-14 | €94.65 | +0.85% | €94.25 | €95.40 | €92.80 | 13.92K |
| 2026-08-13 | €93.85 | -0.32% | €95.40 | €95.40 | €93.35 | 14.58K |
| 2026-08-12 | €94.15 | -3.29% | €97.35 | €97.35 | €94.15 | 26.68K |
| 2026-08-11 | €97.35 | -0.76% | €98.10 | €98.85 | €97.25 | 16.26K |
| 2026-08-10 | €98.10 | -0.41% | €98.80 | €99.45 | €97.75 | 23.12K |
| 2026-08-07 | €98.50 | +0.31% | €98.75 | €99.75 | €98.00 | 24.55K |
| 2026-08-06 | €98.20 | +0.98% | €97.25 | €99.20 | €96.80 | 30.27K |
| 2026-08-05 | €97.25 | -0.10% | €97.95 | €100.00 | €96.85 | 39.55K |
| 2026-08-04 | €97.35 | +1.72% | €95.90 | €97.95 | €94.50 | 32.67K |
| 2026-08-03 | €95.70 | +3.57% | €92.05 | €95.70 | €92.05 | 30.27K |
| 2026-07-31 | €92.40 | -1.07% | €93.20 | €93.90 | €91.50 | 24.07K |
| 2026-07-30 | €93.40 | +1.19% | €92.25 | €95.75 | €91.70 | 40.80K |
| 2026-07-29 | €92.30 | -1.55% | €94.15 | €95.45 | €91.75 | 22.99K |
| 2026-07-28 | €93.75 | +1.13% | €92.30 | €94.05 | €91.20 | 24.30K |
| 2026-07-27 | €92.70 | +0.49% | €93.35 | €93.35 | €91.25 | 21.98K |
| 2026-07-24 | €92.25 | +1.10% | €90.80 | €93.45 | €90.50 | 46.13K |
| 2026-07-23 | €91.25 | -1.35% | €92.50 | €92.50 | €90.55 | 26.44K |
| 2026-07-22 | €92.50 | +0.65% | €91.20 | €92.50 | €89.90 | 23.41K |
| 2026-07-21 | €91.90 | +0.66% | €90.80 | €92.10 | €89.90 | 24.18K |
| 2026-07-20 | €91.30 | +1.33% | €89.55 | €93.20 | €88.90 | 37.28K |
| 2026-07-17 | €90.10 | +6.88% | €85.00 | €93.40 | €84.55 | 129.34K |
| 2026-07-16 | €84.30 | -12.55% | €96.65 | €96.65 | €82.55 | 271.88K |
| 2026-07-15 | €96.40 | -0.41% | €97.40 | €97.45 | €95.05 | 16.08K |
| 2026-07-14 | €96.80 | +0.36% | €96.00 | €98.10 | €93.75 | 25.08K |
| 2026-07-13 | €96.45 | +0.78% | €95.00 | €97.15 | €94.65 | 20.75K |
| 2026-07-10 | €95.70 | +3.01% | €92.60 | €96.55 | €92.35 | 18.96K |
| 2026-07-09 | €92.90 | -0.80% | €94.65 | €95.65 | €92.05 | 19.51K |
| 2026-07-08 | €93.65 | -0.58% | €94.95 | €94.95 | €91.60 | 25.96K |
| 2026-07-07 | €94.20 | -2.43% | €95.50 | €97.05 | €93.90 | 19.63K |
| 2026-07-06 | €96.55 | +0.26% | €96.00 | €97.65 | €95.55 | 13.91K |
| 2026-07-03 | €96.30 | +3.77% | €92.95 | €98.30 | €92.95 | 29.10K |
| 2026-07-02 | €92.80 | +0.27% | €91.60 | €94.80 | €90.90 | 30.26K |
| 2026-07-01 | €92.55 | +3.12% | €89.60 | €93.15 | €89.45 | 41.57K |
| 2026-06-30 | €89.75 | +1.24% | €89.80 | €90.80 | €88.60 | 20.21K |
| 2026-06-29 | €88.65 | +0.06% | €89.15 | €90.65 | €88.40 | 32.83K |
| 2026-06-26 | €88.60 | +2.07% | €86.20 | €88.80 | €84.40 | 40.12K |
| 2026-06-25 | €86.80 | -2.85% | €89.50 | €89.50 | €86.35 | 26.80K |
| 2026-06-24 | €89.35 | -2.35% | €91.65 | €91.65 | €89.10 | 20.42K |
| 2026-06-23 | €91.50 | -1.93% | €91.45 | €92.40 | €90.20 | 24.85K |
| 2026-06-22 | €93.30 | -1.89% | €95.10 | €95.40 | €92.10 | 28.96K |
| 2026-06-19 | €95.10 | -1.96% | €97.40 | €97.50 | €94.30 | 41.17K |
| 2026-06-18 | €97.00 | -2.85% | €100.50 | €101.30 | €96.60 | 37.43K |
| 2026-06-17 | €99.85 | -0.55% | €101.00 | €101.20 | €99.55 | 16.86K |
| 2026-06-16 | €100.40 | +0.45% | €100.20 | €101.40 | €99.70 | 14.73K |
| 2026-06-15 | €99.95 | +1.16% | €100.90 | €101.20 | €99.70 | 16.68K |
| 2026-06-12 | €98.80 | +0.82% | €99.75 | €101.40 | €98.30 | 19.91K |
| 2026-06-11 | €98.00 | -2.49% | €100.30 | €100.30 | €97.30 | 33.89K |
| 2026-06-10 | €100.50 | -0.40% | €101.90 | €102.20 | €100.10 | 22.25K |
| 2026-06-09 | €100.90 | -1.08% | €102.10 | €106.40 | €100.50 | 46.66K |
| 2026-06-08 | €102.00 | +2.26% | €98.30 | €102.20 | €98.05 | 31.88K |
| 2026-06-05 | €99.75 | -0.94% | €100.80 | €102.80 | €99.75 | 57.95K |
| 2026-06-04 | €100.70 | -1.37% | €102.50 | €103.70 | €100.40 | 29.64K |
| 2026-06-03 | €102.10 | -1.45% | €104.00 | €104.70 | €101.10 | 43.55K |
| 2026-06-02 | €103.60 | +4.28% | €100.60 | €107.40 | €100.50 | 61.42K |
| 2026-06-01 | €99.35 | +2.37% | €98.05 | €100.80 | €97.60 | 53.77K |
| 2026-05-29 | €97.05 | +4.41% | €93.45 | €98.50 | €93.00 | 114.21K |
| 2026-05-28 | €92.95 | +1.20% | €91.95 | €93.65 | €91.90 | 14.38K |