Sesa S.p.A. (SES) Historical Prices

Time Period

Events

IT:SES historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	93.40	93.40	89.95	90.85	90.85	-2.47%	20,385	0.90
Oct 29, 2026	94.40	94.85	93.15	93.15	93.15	-1.64%	5,053	0.22
Oct 28, 2026	95.90	95.90	94.45	94.70	94.70	-1.25%	6,353	0.27
Oct 27, 2026	92.70	96.10	92.70	95.90	95.90	+2.95%	12,389	0.52
Oct 26, 2026	92.60	94.00	91.95	93.15	93.15	+0.81%	9,274	0.39
Oct 23, 2026	93.30	93.30	90.85	92.40	92.40	-0.22%	9,475	0.39
Oct 22, 2026	92.95	94.10	91.40	92.60	92.60	-1.49%	14,496	0.60
Oct 21, 2026	93.05	94.00	92.25	94.00	94.00	+1.51%	7,521	0.30
Oct 20, 2026	92.65	93.30	91.55	92.60	92.60	-0.91%	10,528	0.42
Oct 19, 2026	93.00	93.45	92.15	93.45	93.45	+0.27%	10,752	0.42
Oct 16, 2026	92.75	96.00	92.75	93.20	93.20	+0.65%	12,476	0.49
Oct 15, 2026	95.75	95.75	91.25	92.60	92.60	-3.29%	31,380	1.22
Oct 14, 2026	95.55	96.55	94.45	95.75	95.75	+0.90%	10,501	0.38
Oct 13, 2026	95.35	95.55	94.25	94.90	94.90	-0.47%	9,229	0.29
Oct 12, 2026	94.45	96.45	93.00	95.35	95.35	+1.60%	20,198	0.64
Oct 09, 2026	94.25	95.50	93.10	93.85	93.85	+0.37%	17,360	0.55
Oct 08, 2026	93.65	93.95	92.70	93.50	93.50	-1.06%	18,687	0.59
Oct 07, 2026	95.75	95.75	93.35	94.50	94.50	-1.61%	10,228	0.32
Oct 06, 2026	94.00	96.80	92.90	96.05	96.05	+2.78%	23,614	0.74
Oct 05, 2026	93.80	93.80	92.90	93.45	93.45	+0.11%	11,164	0.35
Oct 02, 2026	94.45	94.95	93.05	93.35	93.35	-1.27%	13,723	0.43
Oct 01, 2026	93.00	94.55	90.50	94.55	94.55	+1.61%	30,420	0.95
Sep 30, 2026	94.10	94.50	92.60	93.05	93.05	-1.01%	24,407	0.76
Sep 29, 2026	92.25	95.15	91.85	94.00	94.00	+2.79%	19,510	0.61
Sep 28, 2026	94.45	94.45	91.00	91.45	91.45	-3.23%	23,310	0.72
Sep 25, 2026	95.25	96.15	93.05	94.50	94.50	-0.21%	21,250	0.65
Sep 24, 2026	93.75	96.05	93.20	94.70	94.70	+0.58%	12,365	0.38
Sep 23, 2026	96.45	97.05	93.90	94.15	94.15	-2.03%	22,061	0.67
Sep 22, 2026	96.60	97.65	94.90	96.10	96.10	-0.57%	27,282	0.82
Sep 21, 2026	97.45	98.40	96.65	96.65	96.65	-0.69%	20,363	0.62
Sep 18, 2026	98.60	99.70	97.80	98.65	97.32	+0.05%	49,207	1.51
Sep 17, 2026	94.95	98.60	94.85	98.60	97.27	+3.79%	32,765	1.00
Sep 16, 2026	94.95	99.70	94.95	95.00	93.72	+0.53%	68,581	2.13
Sep 15, 2026	96.35	97.70	90.45	94.50	93.23	-1.67%	142,165	4.66
Sep 14, 2026	96.95	99.45	95.80	96.10	94.80	-1.49%	21,541	0.71
Sep 11, 2026	97.35	98.45	96.15	97.55	96.23	+0.31%	24,464	0.81
Sep 10, 2026	95.10	97.25	93.60	97.25	95.94	+2.69%	25,373	0.84
Sep 09, 2026	95.40	96.00	94.25	94.70	93.42	-0.73%	13,707	0.45
Sep 08, 2026	95.95	96.25	94.60	95.40	94.11	-0.57%	6,987	0.23
Sep 07, 2026	96.85	99.50	95.40	95.95	94.66	-1.54%	20,741	0.68
Sep 04, 2026	95.75	98.00	95.75	97.45	96.14	+1.25%	19,812	0.64
Sep 03, 2026	95.05	96.80	94.85	96.25	94.95	+1.26%	27,105	0.87
Sep 02, 2026	93.55	95.05	92.05	95.05	93.77	+0.90%	21,154	0.67
Sep 01, 2026	95.50	95.80	93.35	94.20	92.93	-1.05%	17,424	0.54
Aug 31, 2026	96.50	97.00	94.85	95.20	93.92	-0.37%	28,471	0.88
Aug 28, 2026	95.00	97.40	94.45	95.55	94.26	+0.63%	27,724	0.85
Aug 27, 2026	94.00	94.95	93.15	94.95	93.67	+1.66%	25,484	0.77
Aug 26, 2026	91.50	95.20	90.90	93.40	92.14	+2.69%	29,790	0.86
Aug 25, 2026	90.05	92.40	90.05	90.95	89.72	+0.83%	14,218	0.41
Aug 24, 2026	90.00	91.20	89.40	90.20	88.98	+0.28%	12,183	0.35

Sesa S.p.A. historical prices

Sesa S.p.A. (SES) Historical Prices

Become an Expert with TipRanks Premium