SEB SA SK
EURONEXT · France · Consumer Durables
€54.20-3.20 (-5.57%)
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 | €54.20 | -5.57% | €56.70 | €56.95 | €53.65 | 39.02K |
| 2026-09-30 | €57.40 | +0.17% | €57.90 | €58.45 | €57.00 | 57.83K |
| 2026-09-29 | €57.30 | -1.46% | €58.10 | €58.10 | €57.10 | 24.54K |
| 2026-09-28 | €58.15 | +1.39% | €57.80 | €58.80 | €57.50 | 47.89K |
| 2026-09-25 | €57.35 | +2.14% | €56.45 | €57.35 | €56.00 | 28.19K |
| 2026-09-24 | €56.15 | -1.32% | €56.60 | €57.25 | €56.10 | 28.51K |
| 2026-09-23 | €56.90 | -0.61% | €57.20 | €57.50 | €56.25 | 32.86K |
| 2026-09-22 | €57.25 | +1.78% | €56.35 | €57.50 | €56.10 | 29.64K |
| 2026-09-21 | €56.25 | -0.27% | €55.70 | €56.80 | €54.65 | 38.60K |
| 2026-09-18 | €56.40 | +0.89% | €55.45 | €56.40 | €54.60 | 216.46K |
| 2026-09-17 | €55.90 | +0.90% | €55.50 | €56.35 | €55.35 | 53.96K |
| 2026-09-16 | €55.40 | -0.63% | €55.80 | €56.30 | €55.20 | 68.59K |
| 2026-09-15 | €55.75 | -2.87% | €57.00 | €57.05 | €54.40 | 69.82K |
| 2026-09-14 | €57.40 | +1.15% | €56.75 | €57.50 | €56.40 | 27.20K |
| 2026-09-11 | €56.75 | -0.35% | €56.60 | €56.95 | €56.20 | 26.78K |
| 2026-09-10 | €56.95 | +0.26% | €56.80 | €57.20 | €56.60 | 54.33K |
| 2026-09-09 | €56.80 | -3.89% | €58.90 | €59.05 | €56.50 | 41.87K |
| 2026-09-08 | €59.10 | +0.85% | €58.85 | €59.50 | €58.20 | 34.12K |
| 2026-09-07 | €58.60 | -1.01% | €59.00 | €59.35 | €58.30 | 27.18K |
| 2026-09-04 | €59.20 | -0.67% | €59.55 | €59.75 | €59.15 | 22.11K |
| 2026-09-03 | €59.60 | +3.03% | €58.05 | €59.65 | €57.00 | 56.92K |
| 2026-09-02 | €57.85 | -4.46% | €59.45 | €60.15 | €57.80 | 51.06K |
| 2026-09-01 | €60.55 | +1.09% | €60.30 | €60.55 | €59.65 | 65.26K |
| 2026-08-31 | €59.90 | +1.18% | €58.85 | €60.80 | €58.85 | 74.25K |
| 2026-08-28 | €59.20 | +1.37% | €58.40 | €59.50 | €58.40 | 37.94K |
| 2026-08-27 | €58.40 | -2.01% | €59.45 | €59.45 | €58.30 | 20.33K |
| 2026-08-26 | €59.60 | +1.19% | €59.10 | €60.00 | €59.03 | 22.26K |
| 2026-08-25 | €58.90 | -0.93% | €59.30 | €59.80 | €58.90 | 28.89K |
| 2026-08-24 | €59.45 | +0.93% | €58.80 | €59.45 | €58.55 | 90.53K |
| 2026-08-21 | €58.90 | +1.99% | €58.15 | €59.20 | €57.70 | 31.29K |
| 2026-08-20 | €57.75 | -0.69% | €58.00 | €58.40 | €57.55 | 41.44K |
| 2026-08-19 | €58.15 | +0.87% | €57.90 | €58.60 | €57.75 | 24.38K |
| 2026-08-18 | €57.65 | -0.52% | €57.70 | €58.25 | €57.35 | 31.69K |
| 2026-08-17 | €57.95 | -1.11% | €58.20 | €58.30 | €57.75 | 22.69K |
| 2026-08-14 | €58.60 | -1.68% | €60.05 | €60.50 | €58.20 | 36.57K |
| 2026-08-13 | €59.60 | +1.62% | €59.25 | €60.00 | €59.00 | 48.82K |
| 2026-08-12 | €58.65 | -1.01% | €59.20 | €59.55 | €58.55 | 23.45K |
| 2026-08-11 | €59.25 | +0.51% | €59.55 | €59.60 | €58.70 | 26.08K |
| 2026-08-10 | €58.95 | -0.92% | €59.70 | €59.80 | €58.40 | 33.92K |
| 2026-08-07 | €59.50 | -0.67% | €60.90 | €60.90 | €58.70 | 31.05K |
| 2026-08-06 | €59.90 | -1.72% | €61.50 | €62.10 | €59.90 | 60.10K |
| 2026-08-05 | €60.95 | +1.25% | €60.20 | €61.20 | €60.00 | 60.65K |
| 2026-08-04 | €60.20 | -1.07% | €60.55 | €60.55 | €58.80 | 48.56K |
| 2026-08-03 | €60.85 | +4.46% | €58.25 | €60.85 | €58.25 | 79.52K |
| 2026-07-31 | €58.25 | -2.92% | €59.70 | €59.85 | €57.90 | 69.72K |
| 2026-07-30 | €60.00 | +0.59% | €59.50 | €60.80 | €59.20 | 65.93K |
| 2026-07-29 | €59.65 | +3.65% | €57.80 | €59.70 | €57.40 | 120.49K |
| 2026-07-28 | €57.55 | +7.87% | €54.20 | €57.55 | €54.20 | 124.67K |
| 2026-07-27 | €53.35 | +1.23% | €53.75 | €54.20 | €52.75 | 93.31K |
| 2026-07-24 | €52.70 | -4.70% | €55.00 | €55.30 | €52.70 | 78.15K |
| 2026-07-23 | €55.30 | +12.86% | €52.00 | €57.10 | €51.60 | 193.41K |
| 2026-07-22 | €49.00 | +1.37% | €48.30 | €49.90 | €47.72 | 51.80K |
| 2026-07-21 | €48.34 | -4.18% | €50.40 | €50.40 | €48.12 | 93.82K |
| 2026-07-20 | €50.45 | +1.02% | €49.90 | €51.25 | €49.52 | 60.23K |
| 2026-07-17 | €49.94 | -0.04% | €49.90 | €50.85 | €49.78 | 35.09K |
| 2026-07-16 | €49.96 | +0.64% | €49.64 | €50.30 | €49.22 | 29.81K |
| 2026-07-15 | €49.64 | +2.77% | €48.60 | €50.30 | €48.34 | 57.21K |
| 2026-07-14 | €48.30 | +0.37% | €47.60 | €48.78 | €47.46 | 28.19K |
| 2026-07-13 | €48.12 | +3.17% | €46.44 | €48.30 | €46.20 | 29.31K |
| 2026-07-10 | €46.64 | -0.04% | €46.00 | €46.94 | €45.82 | 47.96K |
| 2026-07-09 | €46.66 | -3.83% | €48.84 | €49.20 | €46.50 | 49.80K |
| 2026-07-08 | €48.52 | -0.98% | €48.46 | €49.28 | €47.76 | 50.76K |
| 2026-07-07 | €49.00 | +0.66% | €49.16 | €49.40 | €48.80 | 35.50K |
| 2026-07-06 | €48.68 | -0.20% | €48.98 | €49.84 | €48.50 | 41.57K |
| 2026-07-03 | €48.78 | +0.58% | €48.50 | €49.02 | €48.30 | 31.53K |
| 2026-07-02 | €48.50 | +4.26% | €46.34 | €48.88 | €46.16 | 37.24K |
| 2026-07-01 | €46.52 | +0.95% | €45.86 | €46.58 | €45.32 | 50.55K |
| 2026-06-30 | €46.08 | -2.29% | €47.64 | €48.00 | €45.60 | 69.71K |
| 2026-06-29 | €47.16 | +2.52% | €46.20 | €47.52 | €45.76 | 49.50K |
| 2026-06-26 | €46.00 | -2.75% | €46.98 | €47.04 | €45.88 | 103.25K |
| 2026-06-25 | €47.30 | -2.51% | €48.46 | €48.50 | €47.30 | 40.25K |
| 2026-06-24 | €48.52 | -2.30% | €49.66 | €49.72 | €48.42 | 73.53K |
| 2026-06-23 | €49.66 | +0.44% | €49.06 | €49.92 | €48.16 | 39.53K |
| 2026-06-22 | €49.44 | -4.74% | €52.00 | €52.05 | €49.08 | 54.83K |
| 2026-06-19 | €51.90 | -2.08% | €52.65 | €53.00 | €51.90 | 147.32K |
| 2026-06-18 | €53.00 | -0.19% | €53.00 | €53.10 | €52.30 | 48.92K |
| 2026-06-17 | €53.10 | -2.75% | €54.85 | €54.92 | €52.50 | 75.71K |
| 2026-06-16 | €54.60 | -0.91% | €55.10 | €55.65 | €54.60 | 45.90K |
| 2026-06-15 | €55.10 | +0.09% | €57.60 | €58.45 | €55.10 | 69.47K |
| 2026-06-12 | €55.05 | +3.48% | €54.05 | €55.80 | €54.05 | 79.47K |
| 2026-06-11 | €53.20 | +0.66% | €52.55 | €54.15 | €52.40 | 59.11K |
| 2026-06-10 | €52.85 | -0.47% | €53.00 | €53.30 | €52.35 | 59.82K |
| 2026-06-09 | €53.10 | +0.76% | €52.55 | €53.50 | €52.10 | 47.70K |
| 2026-06-08 | €52.70 | -0.19% | €52.20 | €52.85 | €51.90 | 62.45K |
| 2026-06-05 | €52.80 | +4.66% | €50.90 | €53.35 | €50.90 | 85.44K |
| 2026-06-04 | €50.45 | +0.80% | €49.90 | €51.10 | €49.90 | 43.96K |
| 2026-06-03 | €50.05 | +2.52% | €48.86 | €50.05 | €48.56 | 54.27K |
| 2026-06-02 | €48.82 | -0.61% | €49.26 | €49.88 | €48.82 | 39.65K |
| 2026-06-01 | €49.12 | -1.72% | €50.00 | €50.00 | €48.60 | 70.32K |
| 2026-05-29 | €49.98 | +2.00% | €49.36 | €50.65 | €49.26 | 56.17K |