tiprankstipranks
Sesa S.p.A. (DE:1S3)
FRANKFURT:1S3
Germany Market

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

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
97.30
97.30
97.30
97.30
97.30
+2.96%
0
0.00
Sep 10, 2026
94.55
94.55
94.50
94.50
94.50
-1.66%
0
0.00
Sep 09, 2026
94.60
96.10
94.60
96.10
96.10
+1.05%
20
0.34
Sep 08, 2026
95.25
95.25
95.10
95.10
95.10
-3.40%
40
0.68
Sep 07, 2026
98.45
98.45
98.45
98.45
98.45
+2.66%
0
0.00
Sep 04, 2026
95.90
95.90
95.90
95.90
95.90
+0.37%
0
0.00
Sep 03, 2026
94.85
95.55
94.85
95.55
95.55
+1.00%
10
0.17
Sep 02, 2026
92.50
94.60
92.50
94.60
94.60
+0.53%
0
0.00
Sep 01, 2026
94.40
94.40
94.10
94.10
94.10
-1.10%
0
0.00
Aug 31, 2026
95.15
95.15
95.15
95.15
95.15
+0.05%
0
0.00
Aug 28, 2026
95.10
95.10
95.10
95.10
95.10
+0.90%
0
0.00
Aug 27, 2026
94.25
94.25
94.25
94.25
94.25
+3.63%
0
0.00
Aug 26, 2026
90.95
90.95
90.95
90.95
90.95
+0.72%
0
0.00
Aug 25, 2026
90.30
90.30
90.30
90.30
90.30
+0.84%
0
0.00
Aug 24, 2026
89.55
89.55
89.55
89.55
89.55
0.00%
0
0.00
Aug 21, 2026
89.55
89.55
89.55
89.55
89.55
-0.06%
0
0.00
Aug 20, 2026
90.10
90.10
89.60
89.60
89.60
-2.77%
0
0.00
Aug 19, 2026
92.15
92.15
92.15
92.15
92.15
+1.32%
0
0.00
Aug 18, 2026
91.80
91.80
90.95
90.95
90.95
-1.89%
0
0.00
Aug 17, 2026
94.60
94.60
92.70
92.70
92.70
-1.80%
0
0.00
Aug 14, 2026
93.75
94.40
93.75
94.40
94.40
+0.64%
0
0.00
Aug 13, 2026
94.45
94.45
93.80
93.80
93.80
-2.24%
0
0.00
Aug 12, 2026
95.95
95.95
95.95
95.95
95.95
-2.44%
0
0.00
Aug 11, 2026
98.35
98.35
98.35
98.35
98.35
-0.66%
0
0.00
Aug 10, 2026
99.00
99.00
99.00
99.00
99.00
+0.61%
0
0.00
Aug 07, 2026
98.40
98.40
98.40
98.40
98.40
+1.08%
0
0.00
Aug 06, 2026
97.25
97.35
97.25
97.35
97.35
-2.01%
0
0.00
Aug 05, 2026
99.35
99.35
99.35
99.35
99.35
+3.60%
0
0.00
Aug 04, 2026
95.90
95.90
95.90
95.90
95.90
+0.63%
0
0.00
Aug 03, 2026
92.85
95.30
92.85
95.30
95.30
+2.03%
80
1.29
Jul 31, 2026
93.40
93.40
93.40
93.40
93.40
+0.05%
0
0.00
Jul 30, 2026
91.85
93.35
91.85
93.35
93.35
-0.90%
800
16.10
Jul 29, 2026
94.20
94.20
94.20
94.20
94.20
+3.35%
0
0.00
Jul 28, 2026
91.15
91.15
91.15
91.15
91.15
-1.57%
0
0.00
Jul 27, 2026
92.60
92.60
92.60
92.60
92.60
+0.22%
0
0.00
Jul 24, 2026
92.40
92.40
92.40
92.40
92.40
+0.43%
0
0.00
Jul 23, 2026
92.00
92.00
92.00
92.00
92.00
+2.11%
0
0.00
Jul 22, 2026
90.10
90.10
90.10
90.10
90.10
-1.64%
0
0.00
Jul 21, 2026
91.60
91.60
91.60
91.60
91.60
+2.29%
0
0.00
Jul 20, 2026
89.55
89.55
89.55
89.55
89.55
-0.17%
0
0.00
Jul 17, 2026
89.70
89.70
89.70
89.70
89.70
+6.22%
0
0.00
Jul 16, 2026
96.15
96.15
84.05
84.45
84.45
-12.40%
280
6.19
Jul 15, 2026
96.40
96.40
96.40
96.40
96.40
-1.48%
0
0.00
Jul 14, 2026
97.85
97.85
97.85
97.85
97.85
+3.38%
0
0.00
Jul 13, 2026
94.65
94.65
94.65
94.65
94.65
+2.27%
0
0.00
Jul 10, 2026
92.55
92.55
92.55
92.55
92.55
-1.75%
0
0.00
Jul 09, 2026
94.20
94.20
94.20
94.20
94.20
+1.40%
0
0.00
Jul 08, 2026
92.90
92.90
92.90
92.90
92.90
-3.83%
0
0.00
Jul 07, 2026
96.60
96.60
96.60
96.60
96.60
+0.73%
0
0.00
Jul 06, 2026
95.90
95.90
95.90
95.90
95.90
+2.95%
0
0.00
Rows:
50