TipRanks
Go Ultimate55% OFF

Sesa S.p.A. (1S3) Historical Prices

DE:1S3 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202691.5591.5591.5591.5591.55-2.81%00.00
Oct 29, 202694.2094.2094.2094.2094.20-0.53%00.00
Oct 28, 202694.7094.7094.7094.7094.70-0.84%00.00
Oct 27, 202692.4095.5092.4095.5095.50+3.35%00.00
Oct 26, 202692.4092.4092.4092.4092.40+0.54%00.00
Oct 23, 202691.9091.9091.9091.9091.90-0.27%00.00
Oct 22, 202692.1592.1592.1592.1592.15-0.97%00.00
Oct 21, 202693.0593.0593.0593.0593.05+0.49%00.00
Oct 20, 202692.6092.6092.6092.6092.60-0.64%00.00
Oct 19, 202692.7593.2092.7593.2093.20-0.64%10.05
Oct 16, 202693.8093.8093.8093.8093.80-0.37%00.00
Oct 15, 202694.1594.1594.1594.1594.15-0.26%20.11
Oct 14, 202694.2094.4094.2094.4094.40-0.47%30.16
Oct 13, 202694.8594.8594.8594.8594.85+0.74%00.00
Oct 12, 202694.1594.1594.1594.1594.15+0.70%00.00
Oct 09, 202695.2595.2593.5093.5093.50+0.65%1306.29
Oct 08, 202692.9092.9092.9092.9092.90-1.06%00.00
Oct 07, 202694.9094.9093.9093.9093.90-1.73%00.00
Oct 06, 202693.5095.5593.5095.5595.55+2.30%00.00
Oct 05, 202693.1093.4093.1093.4093.40-1.32%30.15
Oct 02, 202694.6594.6594.6594.6594.65+2.71%00.00
Oct 01, 202692.1592.1592.1592.1592.15-0.91%00.00
Sep 30, 202693.0093.0093.0093.0093.00+1.25%00.00
Sep 29, 202691.8591.8591.8591.8591.85-1.29%00.00
Sep 28, 202693.0593.0593.0593.0593.05-2.36%00.00
Sep 25, 202695.3095.3095.3095.3095.30+1.93%00.00
Sep 24, 202693.5093.5093.5093.5093.50-2.86%00.00
Sep 23, 202696.2596.2596.2596.2596.25-0.21%00.00
Sep 22, 202696.4596.4596.4596.4596.45-1.33%00.00
Sep 21, 202697.7597.7597.7597.7597.75+0.49%00.00
Sep 18, 202698.3098.6098.3098.6097.27+1.81%200.33
Sep 17, 202696.8596.8596.8596.8595.54+0.26%00.00
Sep 16, 202697.9597.9596.6096.6095.30+0.42%500.84
Sep 15, 202696.2096.2096.2096.2094.90+0.05%00.00
Sep 14, 202696.1596.1596.1596.1594.85-1.18%00.00
Sep 11, 202697.3097.3097.3097.3095.99+2.96%00.00
Sep 10, 202694.5594.5594.5094.5093.23-1.66%00.00
Sep 09, 202694.6096.1094.6096.1094.80+1.05%200.34
Sep 08, 202695.2595.2595.1095.1093.82-3.40%400.68
Sep 07, 202698.4598.4598.4598.4597.12+2.66%00.00
Sep 04, 202695.9095.9095.9095.9094.61+0.37%00.00
Sep 03, 202694.8595.5594.8595.5594.26+1.01%100.17
Sep 02, 202692.5094.6092.5094.6093.32+0.53%00.00
Sep 01, 202694.4094.4094.1094.1092.83-1.10%00.00
Aug 31, 202695.1595.1595.1595.1593.87+0.05%00.00
Aug 28, 202695.1095.1095.1095.1093.82+0.90%00.00
Aug 27, 202694.2594.2594.2594.2592.98+3.63%00.00
Aug 26, 202690.9590.9590.9590.9589.72+0.72%00.00
Aug 25, 202690.3090.3090.3090.3089.08+0.84%00.00
Aug 24, 202689.5589.5589.5589.5588.34+0.00%00.00