Milan - Delayed Quote
EUR
SeSa S.p.A. (SES.MI)
90.85
-2.30
(-2.47%)
At close: October 30 at 5:35:24 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
93.40
93.40
89.95
90.85
90.85
20,385
Oct 29, 2026
94.40
94.85
93.15
93.15
93.15
5,053
Oct 28, 2026
95.90
95.90
94.45
94.70
94.70
6,353
Oct 27, 2026
92.70
96.10
92.70
95.90
95.90
12,389
Oct 26, 2026
92.60
94.00
91.95
93.15
93.15
9,274
Oct 23, 2026
93.30
93.30
90.85
92.40
92.40
9,475
Oct 22, 2026
92.95
94.10
91.40
92.60
92.60
14,496
Oct 21, 2026
93.05
94.00
92.25
94.00
94.00
7,521
Oct 20, 2026
92.65
93.30
91.55
92.60
92.60
10,528
Oct 19, 2026
93.00
93.45
92.15
93.45
93.45
10,752
Oct 16, 2026
92.75
96.00
92.75
93.20
93.20
12,476
Oct 15, 2026
95.75
95.75
91.25
92.60
92.60
31,380
Oct 14, 2026
95.55
96.55
94.45
95.75
95.75
10,501
Oct 13, 2026
95.35
95.55
94.25
94.90
94.90
9,229
Oct 12, 2026
94.45
96.45
93.00
95.35
95.35
20,198
Oct 9, 2026
94.25
95.50
93.10
93.85
93.85
17,360
Oct 8, 2026
93.65
93.95
92.70
93.50
93.50
18,687
Oct 7, 2026
95.75
95.75
93.35
94.50
94.50
10,228
Oct 6, 2026
94.00
96.80
92.90
96.05
96.05
23,614
Oct 5, 2026
93.80
93.80
92.90
93.45
93.45
11,164
Oct 2, 2026
94.45
94.95
93.05
93.35
93.35
13,723
Oct 1, 2026
93.00
94.55
90.50
94.55
94.55
30,420
Sep 30, 2026
94.10
94.50
92.60
93.05
93.05
24,407
Sep 29, 2026
92.25
95.15
91.85
94.00
94.00
19,510
Sep 28, 2026
94.45
94.45
91.00
91.45
91.45
23,310
Sep 25, 2026
95.25
96.15
93.05
94.50
94.50
21,250
Sep 24, 2026
93.75
96.05
93.20
94.70
94.70
12,365
Sep 23, 2026
96.45
97.05
93.90
94.15
94.15
22,061
Sep 22, 2026
96.60
97.65
94.90
96.10
96.10
27,282
Sep 21, 2026
1.33
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
97.45
98.40
96.65
96.65
96.65
20,363
Sep 18, 2026
98.60
99.70
97.80
98.65
97.32
49,207
Sep 17, 2026
94.95
98.60
94.85
98.60
97.27
32,765
Sep 16, 2026
94.95
99.70
94.95
95.00
93.72
68,581
Sep 15, 2026
96.35
97.70
90.45
94.50
93.23
142,165
Sep 14, 2026
96.95
99.45
95.80
96.10
94.80
21,541
Sep 11, 2026
97.35
98.45
96.15
97.55
96.23
24,464
Sep 10, 2026
95.10
97.25
93.60
97.25
95.94
25,373
Sep 9, 2026
95.40
96.00
94.25
94.70
93.42
13,707
Sep 8, 2026
95.95
96.25
94.60
95.40
94.11
6,987
Sep 7, 2026
96.85
99.50
95.40
95.95
94.66
20,741
Sep 4, 2026
95.75
98.00
95.75
97.45
96.14
19,812
Sep 3, 2026
95.05
96.80
94.85
96.25
94.95
27,105
Sep 2, 2026
93.55
95.05
92.05
95.05
93.77
21,154
Sep 1, 2026
95.50
95.80
93.35
94.20
92.93
17,424
Aug 31, 2026
96.50
97.00
94.85
95.20
93.92
28,471
Aug 28, 2026
95.00
97.40
94.45
95.55
94.26
27,724
Aug 27, 2026
94.00
94.95
93.15
94.95
93.67
25,484
Aug 26, 2026
91.50
95.20
90.90
93.40
92.14
29,790
Aug 25, 2026
90.05
92.40
90.05
90.95
89.72
14,218
Aug 24, 2026
90.00
91.20
89.40
90.20
88.98
12,183
Aug 21, 2026
91.50
91.50
88.40
89.95
88.74
17,875
Aug 20, 2026
92.00
92.00
88.95
89.80
88.59
22,836
Aug 19, 2026
92.35
92.75
90.10
91.00
89.77
18,768
Aug 18, 2026
92.00
92.20
90.90
92.20
90.96
20,573
Aug 17, 2026
95.05
95.05
91.75
92.25
91.01
28,861
Aug 14, 2026
94.25
95.40
92.80
94.65
93.37
13,920
Aug 13, 2026
95.40
95.40
93.35
93.85
92.58
14,580
Aug 12, 2026
97.35
97.35
94.15
94.15
92.88
26,677
Aug 11, 2026
98.10
98.85
97.25
97.35
96.04
16,264
Aug 10, 2026
98.80
99.45
97.75
98.10
96.78
23,116
Aug 7, 2026
98.75
99.75
98.00
98.50
97.17
24,547
Aug 6, 2026
97.25
99.20
96.80
98.20
96.88
30,270
Aug 5, 2026
97.95
100.00
96.85
97.25
95.94
39,547
Aug 4, 2026
95.90
97.95
94.50
97.35
96.04
32,669
Aug 3, 2026
92.05
95.70
92.05
95.70
94.41
30,272
Jul 31, 2026
93.20
93.90
91.50
92.40
91.15
24,074
Jul 30, 2026
92.25
95.75
91.70
93.40
92.14
40,801
Jul 29, 2026
94.15
95.45
91.75
92.30
91.06
22,992
Jul 28, 2026
92.30
94.05
91.20
93.75
92.49
24,301
Jul 27, 2026
93.35
93.35
91.25
92.70
91.45
21,979
Jul 24, 2026
90.80
93.45
90.50
92.25
91.01
46,134
Jul 23, 2026
92.50
92.50
90.55
91.25
90.02
26,435
Jul 22, 2026
91.20
92.50
89.90
92.50
91.25
23,411
Jul 21, 2026
90.80
92.10
89.90
91.90
90.66
24,177
Jul 20, 2026
89.55
93.20
88.90
91.30
90.07
37,283
Jul 17, 2026
85.00
93.40
84.55
90.10
88.89
129,337
Jul 16, 2026
96.65
96.65
82.55
84.30
83.16
271,875
Jul 15, 2026
97.40
97.45
95.05
96.40
95.10
16,080
Jul 14, 2026
96.00
98.10
93.75
96.80
95.49
25,083
Jul 13, 2026
95.00
97.15
94.65
96.45
95.15
20,745
Jul 10, 2026
92.60
96.55
92.35
95.70
94.41
18,963
Jul 9, 2026
94.65
95.65
92.05
92.90
91.65
19,509
Jul 8, 2026
94.95
94.95
91.60
93.65
92.39
25,961
Jul 7, 2026
95.50
97.05
93.90
94.20
92.93
19,630
Jul 6, 2026
96.00
97.65
95.55
96.55
95.25
13,911
Jul 3, 2026
92.95
98.30
92.95
96.30
95.00
29,099
Jul 2, 2026
91.60
94.80
90.90
92.80
91.55
30,263
Jul 1, 2026
89.60
93.15
89.45
92.55
91.30
41,567
Jun 30, 2026
89.80
90.80
88.60
89.75
88.54
20,212
Jun 29, 2026
89.15
90.65
88.40
88.65
87.45
32,828
Jun 26, 2026
86.20
88.80
84.40
88.60
87.41
40,119
Jun 25, 2026
89.50
89.50
86.35
86.80
85.63
26,801
Jun 24, 2026
91.65
91.65
89.10
89.35
88.15
20,417
Jun 23, 2026
91.45
92.40
90.20
91.50
90.27
24,853
Jun 22, 2026
95.10
95.40
92.10
93.30
92.04
28,959
Jun 19, 2026
97.40
97.50
94.30
95.10
93.82
41,167
Jun 18, 2026
100.50
101.30
96.60
97.00
95.69
37,433
Jun 17, 2026
101.00
101.20
99.55
99.85
98.50
16,855
Jun 16, 2026
100.20
101.40
99.70
100.40
99.05
14,728
Jun 15, 2026
100.90
101.20
99.70
99.95
98.60
16,679
Jun 12, 2026
99.75
101.40
98.30
98.80
97.47
19,905
Jun 11, 2026
100.30
100.30
97.30
98.00
96.68
33,891
Jun 10, 2026
101.90
102.20
100.10
100.50
99.15
22,252
Jun 9, 2026
102.10
106.40
100.50
100.90
99.54
46,660
Jun 8, 2026
98.30
102.20
98.05
102.00
100.62
31,881
Jun 5, 2026
100.80
102.80
99.75
99.75
98.41
57,947
Jun 4, 2026
102.50
103.70
100.40
100.70
99.34
29,639
Jun 3, 2026
104.00
104.70
101.10
102.10
100.72
43,553
Jun 2, 2026
100.60
107.40
100.50
103.60
102.20
61,424
Jun 1, 2026
98.05
100.80
97.60
99.35
98.01
53,766
May 29, 2026
93.45
98.50
93.00
97.05
95.74
114,209
May 28, 2026
91.95
93.65
91.90
92.95
91.70
14,376
May 27, 2026
93.15
93.30
91.70
91.85
90.61
12,414
May 26, 2026
92.40
93.85
91.60
92.40
91.15
20,564
May 25, 2026
93.50
93.75
92.65
92.65
91.40
16,050
May 22, 2026
91.60
93.40
90.20
92.40
91.15
33,723
May 21, 2026
88.90
91.70
88.90
90.50
89.28
23,093
May 20, 2026
88.45
90.50
87.15
89.00
87.80
75,999
May 19, 2026
90.85
91.55
88.05
88.70
87.50
18,440
May 18, 2026
89.60
91.80
89.05
90.25
89.03
26,930
May 15, 2026
88.60
90.35
87.80
89.65
88.44
24,221
May 14, 2026
88.25
89.75
87.65
89.30
88.10
15,412
May 13, 2026
89.30
89.90
87.75
87.90
86.71
19,023
May 12, 2026
90.00
90.10
88.30
88.80
87.60
22,370
May 11, 2026
91.15
91.85
90.00
90.15
88.93
17,384
May 8, 2026
88.00
92.20
87.15
90.50
89.28
26,455
May 7, 2026
89.95
90.70
88.50
89.85
88.64
22,026
May 6, 2026
89.10
92.50
88.45
89.45
88.24
34,927
May 5, 2026
87.80
89.85
85.90
88.05
86.86
26,808
May 4, 2026
86.60
89.25
86.25
87.40
86.22
22,326
Apr 30, 2026
86.00
86.75
85.00
85.95
84.79
14,573
Apr 29, 2026
85.40
86.95
84.85
86.55
85.38
21,109
Apr 28, 2026
84.00
85.20
83.45
84.35
83.21
24,115
Apr 27, 2026
88.35
88.50
83.80
83.80
82.67
25,572
Apr 24, 2026
89.00
89.10
87.60
87.80
86.62
14,994
Apr 23, 2026
90.90
90.95
88.60
89.45
88.24
32,945
Apr 22, 2026
91.60
92.50
90.85
91.05
89.82
26,947
Apr 21, 2026
90.00
92.50
89.85
91.15
89.92
43,644
Apr 20, 2026
89.45
90.80
87.90
89.80
88.59
25,968
Apr 17, 2026
87.85
90.95
87.55
90.00
88.79
48,004
Apr 16, 2026
84.20
88.15
84.20
88.00
86.81
51,801
Apr 15, 2026
83.80
84.35
83.40
83.60
82.47
20,111
Apr 14, 2026
82.25
84.15
81.75
83.25
82.13
42,383
Apr 13, 2026
78.10
81.90
77.75
81.45
80.35
28,552
Apr 10, 2026
79.05
80.40
78.95
79.30
78.23
14,242
Apr 9, 2026
79.10
79.20
77.90
78.70
77.64
17,589
Apr 8, 2026
80.60
81.50
79.20
79.20
78.13
23,071
Apr 7, 2026
79.35
80.80
77.35
77.95
76.90
22,100
Apr 2, 2026
80.00
80.00
78.25
79.55
78.48
19,298
Apr 1, 2026
80.70
81.60
79.35
81.05
79.96
30,508
Mar 31, 2026
76.95
79.80
76.95
79.15
78.08
33,282
Mar 30, 2026
76.85
77.70
75.45
77.40
76.36
19,148
Mar 27, 2026
76.65
77.10
76.05
76.65
75.62
17,540
Mar 26, 2026
77.00
78.20
76.55
77.05
76.01
17,763
Mar 25, 2026
77.45
78.10
76.35
77.85
76.80
22,974
Mar 24, 2026
74.55
77.60
73.45
76.80
75.76
27,531
Mar 23, 2026
71.20
76.15
70.10
74.80
73.79
36,993
Mar 20, 2026
74.10
75.05
72.05
72.05
71.08
54,883
Mar 19, 2026
74.00
75.20
73.30
74.00
73.00
41,837
Mar 18, 2026
77.40
77.70
74.95
74.95
73.94
37,228
Mar 17, 2026
78.25
78.45
74.90
76.50
75.47
35,122
Mar 16, 2026
77.80
80.95
77.65
78.85
77.79
41,336
Mar 13, 2026
78.80
80.75
77.35
77.40
76.36
65,477
Mar 12, 2026
78.20
82.80
75.00
79.00
77.93
100,665
Mar 11, 2026
77.65
78.75
76.15
78.25
77.20
29,858
Mar 10, 2026
77.70
80.05
77.60
77.65
76.60
43,224
Mar 9, 2026
75.05
76.25
74.30
75.70
74.68
25,240
Mar 6, 2026
77.30
78.95
76.90
77.30
76.26
24,311
Mar 5, 2026
77.20
78.25
75.90
77.10
76.06
18,531
Mar 4, 2026
73.65
77.90
73.65
77.80
76.75
24,293
Mar 3, 2026
74.50
75.85
72.65
75.20
74.19
69,826
Mar 2, 2026
75.00
76.75
73.75
75.45
74.43
57,544
Feb 27, 2026
78.75
78.75
76.85
77.15
76.11
24,108
Feb 26, 2026
77.50
79.05
77.10
78.60
77.54
38,254
Feb 25, 2026
75.80
77.85
75.10
76.90
75.86
28,939
Feb 24, 2026
77.75
77.75
75.10
75.50
74.48
44,739
Feb 23, 2026
78.55
78.55
77.25
77.55
76.50
27,962
Feb 20, 2026
79.30
79.60
78.30
79.25
78.18
19,890
Feb 19, 2026
81.00
81.50
78.00
78.65
77.59
35,380
Feb 18, 2026
80.30
80.65
78.25
80.65
79.56
25,005
Feb 17, 2026
82.75
82.75
78.00
79.75
78.67
44,414
Feb 16, 2026
82.95
85.00
81.70
81.70
80.60
21,726
Feb 13, 2026
82.05
83.75
82.05
83.30
82.18
13,947
Feb 12, 2026
83.10
84.90
82.00
82.40
81.29
37,425
Feb 11, 2026
89.00
89.00
81.90
82.20
81.09
48,347
Feb 10, 2026
88.30
88.85
87.00
88.85
87.65
20,183
Feb 9, 2026
87.60
88.40
86.70
87.80
86.62
42,486
Feb 6, 2026
84.30
86.50
82.65
86.25
85.09
44,041
Feb 5, 2026
84.15
85.45
83.40
84.20
83.06
36,944
Feb 4, 2026
91.95
92.55
81.60
84.10
82.97
315,586
Feb 3, 2026
93.05
93.10
90.95
91.95
90.71
44,197
Feb 2, 2026
88.90
93.75
88.80
92.00
90.76
25,607
Jan 30, 2026
89.80
90.55
88.75
89.45
88.24
18,669
Jan 29, 2026
90.10
90.85
89.05
89.10
87.90
18,342
Jan 28, 2026
90.85
90.90
89.20
89.90
88.69
18,520
Jan 27, 2026
91.40
91.55
89.30
90.80
89.58
21,390
Jan 26, 2026
91.00
91.60
89.20
90.85
89.63
26,084
Jan 23, 2026
91.90
91.90
90.35
91.10
89.87
16,875
Jan 22, 2026
92.50
93.15
91.75
92.05
90.81
17,630
Jan 21, 2026
91.25
92.20
89.55
91.40
90.17
36,696
Jan 20, 2026
90.65
92.50
89.70
91.60
90.37
29,068
Jan 19, 2026
91.60
91.60
89.00
90.95
89.72
51,234
Jan 16, 2026
93.55
94.15
91.85
92.45
91.20
48,015
Jan 15, 2026
96.50
96.85
93.85
93.85
92.58
46,727
Jan 14, 2026
93.10
96.55
92.85
96.50
95.20
81,632
Jan 13, 2026
91.80
93.10
91.30
92.65
91.40
35,171
Jan 12, 2026
93.35
93.80
91.50
91.50
90.27
25,737
Jan 9, 2026
92.00
94.00
91.65
93.90
92.63
24,230
Jan 8, 2026
93.50
94.25
91.55
91.55
90.32
39,102
Jan 7, 2026
92.00
94.30
92.00
93.95
92.68
64,169
Jan 6, 2026
91.95
93.30
91.20
92.15
90.91
33,626
Jan 5, 2026
91.10
92.45
88.75
92.20
90.96
71,364
Jan 2, 2026
89.85
91.60
89.85
90.10
88.89
36,799
Dec 30, 2025
90.15
90.40
89.00
89.80
88.59
27,373
Dec 29, 2025
89.50
91.10
88.30
89.75
88.54
74,321
Dec 23, 2025
89.10
90.30
86.60
86.60
85.43
59,779
Dec 22, 2025
88.75
90.20
87.90
89.35
88.15
54,552
Dec 19, 2025
84.95
90.50
84.35
88.70
87.50
141,822
Dec 18, 2025
82.85
85.80
82.00
84.90
83.76
82,564
Dec 17, 2025
84.85
84.85
82.70
83.00
81.88
28,548
Dec 16, 2025
84.10
84.80
83.65
84.45
83.31
15,640
Dec 15, 2025
84.10
85.50
83.20
83.90
82.77
32,013
Dec 12, 2025
86.85
87.00
83.70
83.70
82.57
35,937
Dec 11, 2025
84.40
87.20
83.75
86.30
85.14
52,386
Dec 10, 2025
84.00
84.75
82.40
84.20
83.06
18,770
Dec 9, 2025
83.50
84.15
82.50
83.60
82.47
21,909
Dec 8, 2025
84.20
85.00
82.85
83.40
82.28
20,932
Dec 5, 2025
84.90
85.55
84.50
84.50
83.36
18,473
Dec 4, 2025
84.70
86.95
83.70
85.05
83.90
40,274
Dec 3, 2025
83.60
85.20
83.30
83.75
82.62
29,881
Dec 2, 2025
85.15
87.10
83.30
83.45
82.32
37,940
Dec 1, 2025
84.30
85.35
83.00
85.35
84.20
35,062
Nov 28, 2025
84.85
85.40
83.30
84.30
83.16
26,637
Nov 27, 2025
84.60
85.15
83.00
84.55
83.41
26,250
Nov 26, 2025
85.60
86.00
84.50
84.60
83.46
26,643
Nov 25, 2025
85.50
85.60
83.60
85.50
84.35
96,013
Nov 24, 2025
82.95
85.20
82.15
85.15
84.00
38,968
Nov 21, 2025
80.00
82.15
79.85
82.15
81.04
42,345
Nov 20, 2025
84.15
84.45
81.30
81.75
80.65
28,633
Nov 19, 2025
81.75
84.00
80.65
83.30
82.18
27,821
Nov 18, 2025
82.00
82.80
81.10
82.10
80.99
24,593
Nov 17, 2025
83.60
84.20
82.85
83.20
82.08
25,600
Nov 14, 2025
82.00
84.20
81.30
83.60
82.47
29,443
Nov 13, 2025
82.85
84.45
82.50
82.95
81.83
52,663
Nov 12, 2025
81.75
83.05
79.65
83.05
81.93
47,990
Nov 11, 2025
79.40
81.40
77.10
81.20
80.11
48,707
Nov 10, 2025
81.00
81.75
79.30
79.35
78.28
25,847
Nov 7, 2025
80.70
81.90
79.65
79.80
78.72
29,252
Nov 6, 2025
82.60
83.35
79.65
80.00
78.92
49,479
Nov 5, 2025
80.00
82.45
79.15
82.45
81.34
40,947
Nov 4, 2025
80.20
80.85
79.30
80.25
79.17
22,631
Nov 3, 2025
81.05
82.10
80.45
80.80
79.71
16,216
Oct 31, 2025
81.20
81.55
79.80
80.60
79.51
37,417
Oct 30, 2025
81.20
81.80
80.60
81.20
80.11
22,524
