Sesa S.p.A.(GB:0QHK)
€91.05-1.30 (-1.41%)
GB:0QHK
Sesa S.p.A. historical prices
€91.05
At close:-1.30 (-1.41%)
Sesa S.p.A. (0QHK) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 91.05 | 91.05 | 91.05 | 91.05 | 91.05 | -1.41% | 16 | 0.05 |
| Nov 12, 2026 | 92.35 | 92.35 | 92.35 | 92.35 | 92.35 | +2.73% | 1 | 0.00 |
| Nov 11, 2026 | 89.90 | 89.90 | 89.90 | 89.90 | 89.90 | +0.11% | 0 | 0.00 |
| Nov 10, 2026 | 89.80 | 89.80 | 89.80 | 89.80 | 89.80 | +2.75% | 3 | 0.01 |
| Nov 09, 2026 | 88.85 | 88.85 | 88.85 | 88.85 | 88.85 | +1.66% | 0 | 0.00 |
| Nov 06, 2026 | 86.80 | 87.40 | 86.80 | 87.40 | 87.40 | -0.91% | 433 | 1.28 |
| Nov 05, 2026 | 92.35 | 92.35 | 88.20 | 88.20 | 88.20 | -4.13% | 69 | 0.20 |
| Nov 04, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | +0.27% | 147 | 0.40 |
| Nov 03, 2026 | 91.35 | 91.75 | 89.95 | 91.75 | 91.75 | -0.16% | 48 | 0.13 |
| Nov 02, 2026 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | -3.44% | 0 | 0.00 |
| Oct 30, 2026 | 95.17 | 95.17 | 95.17 | 95.17 | 95.17 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 95.17 | 95.17 | 95.17 | 95.17 | 95.17 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 95.17 | 95.17 | 95.17 | 95.17 | 95.17 | -0.60% | 1,087 | 2.89 |
| Oct 27, 2026 | 95.15 | 95.75 | 95.15 | 95.75 | 95.75 | +5.39% | 9 | 0.02 |
| Oct 26, 2026 | 90.85 | 90.85 | 90.85 | 90.85 | 90.85 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 90.85 | 90.85 | 90.85 | 90.85 | 90.85 | -0.76% | 122 | 0.33 |
| Oct 22, 2026 | 91.55 | 91.55 | 91.55 | 91.55 | 91.55 | -0.81% | 0 | 0.00 |
| Oct 21, 2026 | 92.30 | 93.00 | 91.25 | 92.30 | 92.30 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 92.30 | 93.00 | 91.25 | 92.30 | 92.30 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 91.25 | 93.00 | 91.25 | 92.30 | 92.30 | -2.21% | 38 | 0.10 |
| Oct 16, 2026 | 94.39 | 94.39 | 94.39 | 94.39 | 94.39 | +2.10% | 5,774 | 19.28 |
| Oct 15, 2026 | 92.95 | 92.95 | 92.45 | 92.45 | 92.45 | -3.45% | 165 | 0.56 |
| Oct 14, 2026 | 92.60 | 95.75 | 92.60 | 95.75 | 95.75 | -0.10% | 146 | 0.49 |
| Oct 13, 2026 | 95.85 | 95.85 | 95.85 | 95.85 | 95.85 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 95.85 | 95.85 | 95.85 | 95.85 | 95.85 | +1.81% | 140 | 0.45 |
| Oct 09, 2026 | 94.15 | 94.15 | 94.15 | 94.15 | 94.15 | -0.37% | 2 | 0.01 |
| Oct 08, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | +0.37% | 100 | 0.32 |
| Oct 06, 2026 | 94.15 | 94.15 | 94.15 | 94.15 | 94.15 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 94.15 | 94.15 | 94.15 | 94.15 | 94.15 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 94.15 | 94.15 | 94.15 | 94.15 | 94.15 | +0.37% | 0 | 0.00 |
| Oct 01, 2026 | 94.35 | 94.35 | 91.95 | 93.80 | 93.80 | +0.97% | 28 | 0.09 |
| Sep 30, 2026 | 93.35 | 93.35 | 92.90 | 92.90 | 92.90 | -2.00% | 101 | 0.32 |
| Sep 29, 2026 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | +1.99% | 0 | 0.00 |
| Sep 28, 2026 | 92.95 | 92.95 | 92.95 | 92.95 | 92.95 | -2.57% | 37 | 0.11 |
| Sep 25, 2026 | 95.40 | 95.40 | 94.80 | 95.40 | 95.40 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 94.80 | 95.40 | 94.80 | 95.40 | 95.40 | +1.27% | 2,546 | 9.00 |
| Sep 23, 2026 | 94.60 | 96.95 | 94.20 | 94.20 | 94.20 | -2.64% | 12 | 0.04 |
| Sep 22, 2026 | 96.75 | 96.75 | 96.75 | 96.75 | 96.75 | -1.17% | 1 | 0.00 |
| Sep 21, 2026 | 97.75 | 97.90 | 97.75 | 97.90 | 97.90 | +0.13% | 187 | 0.66 |
| Sep 18, 2026 | 99.10 | 99.10 | 99.10 | 99.10 | 97.77 | +2.54% | 2 | 0.01 |
| Sep 17, 2026 | 94.90 | 96.65 | 94.90 | 96.65 | 95.35 | +3.20% | 60 | 0.21 |
| Sep 16, 2026 | 93.65 | 98.25 | 90.95 | 93.65 | 92.39 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 98.25 | 98.25 | 90.95 | 93.65 | 92.39 | -3.35% | 2,249 | 8.84 |
| Sep 14, 2026 | 97.30 | 97.30 | 96.90 | 96.90 | 95.60 | -0.05% | 12 | 0.05 |
| Sep 11, 2026 | 99.15 | 99.15 | 96.95 | 96.95 | 95.65 | +0.47% | 35 | 0.14 |
| Sep 10, 2026 | 94.30 | 96.50 | 94.30 | 96.50 | 95.20 | +1.90% | 6 | 0.02 |
| Sep 09, 2026 | 95.40 | 95.40 | 94.70 | 94.70 | 93.43 | -1.25% | 2 | 0.01 |
| Sep 08, 2026 | 94.50 | 95.90 | 94.50 | 95.90 | 94.61 | -1.44% | 23 | 0.09 |
| Sep 07, 2026 | 97.30 | 97.30 | 93.95 | 97.30 | 95.99 | 0.00% | 0 | 0.00 |
