Groupe SEB

SEBF
🏛️ france →
63.85
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 63.85 64.55 63.25 63.85 0.1M
2025-09-25 63.65 64.10 62.80 63.70 0.1M
2025-09-24 62.30 63.60 61.90 63.60 0.1M
2025-09-23 61.60 63.40 61.60 62.75 0.1M
2025-09-22 61.65 61.65 60.55 61.50 0.1M
2025-09-19 60.90 62.50 60.80 61.85 0.2M
2025-09-18 60.20 61.60 59.75 60.70 0.1M
2025-09-17 59.90 60.50 59.30 59.90 0.1M
2025-09-16 60.10 60.35 59.40 59.60 0.1M
2025-09-15 60.00 61.10 59.80 60.05 0.1M
2025-09-12 60.45 60.70 59.60 60.00 0.1M
2025-09-11 60.65 61.20 60.30 60.40 0.0M
2025-09-10 61.45 61.70 60.15 60.35 0.0M
2025-09-09 60.85 62.15 60.70 61.45 0.1M
2025-09-08 61.15 61.55 60.05 60.80 0.1M
2025-09-05 60.80 61.60 60.35 61.15 0.0M
2025-09-04 59.35 60.30 59.10 60.05 0.1M
2025-09-03 60.70 61.25 59.65 59.80 0.1M
2025-09-02 61.60 61.85 60.45 60.45 0.1M
2025-09-01 62.20 62.75 61.70 61.80 0.1M
2025-08-29 64.05 64.30 62.20 62.20 0.1M
2025-08-28 63.65 65.30 63.65 64.10 0.1M
2025-08-27 63.65 64.35 63.30 63.65 0.1M
2025-08-26 65.85 66.25 63.65 63.65 0.1M
2025-08-25 67.85 68.60 67.15 67.15 0.0M
2025-08-22 67.30 68.30 67.30 68.05 0.0M
2025-08-21 67.00 67.30 66.60 67.30 0.0M
2025-08-20 67.25 67.70 66.85 67.20 0.0M
2025-08-19 66.05 67.90 66.00 67.25 0.0M
2025-08-18 66.10 66.55 65.55 65.75 0.0M
2025-08-15 66.75 67.15 66.20 66.20 0.1M
2025-08-14 66.25 66.50 65.80 66.35 0.0M
2025-08-13 65.25 66.40 65.25 66.25 0.1M
2025-08-12 65.10 65.55 64.65 65.00 0.1M
2025-08-11 65.70 66.20 64.85 65.00 0.1M
2025-08-08 65.55 66.05 65.15 65.60 0.1M
2025-08-07 64.50 65.80 64.50 65.35 0.0M
2025-08-06 63.60 64.40 63.60 64.40 0.1M
2025-08-05 63.10 64.00 63.05 63.60 0.1M
2025-08-04 62.80 63.65 62.60 63.15 0.1M
2025-08-01 64.00 64.70 62.50 62.50 0.1M
2025-07-31 64.40 65.60 64.10 64.40 0.1M
2025-07-30 66.40 66.60 64.85 64.85 0.1M
2025-07-29 66.90 67.50 66.45 66.55 0.1M
2025-07-28 67.35 68.60 66.90 67.10 0.1M
2025-07-25 68.40 68.55 66.05 66.50 0.1M
2025-07-24 67.70 67.70 62.50 67.00 0.4M
2025-07-23 74.20 75.25 73.65 74.25 0.1M
2025-07-22 77.90 78.00 72.55 73.15 0.2M
2025-07-21 80.20 80.70 79.40 79.65 0.0M
2025-07-18 81.45 81.45 79.80 80.20 0.0M
2025-07-17 81.90 82.45 80.35 81.15 0.0M
2025-07-16 82.00 82.30 80.70 81.05 0.0M
2025-07-15 82.10 83.35 82.05 82.45 0.0M
2025-07-14 82.15 82.85 81.30 82.05 0.0M
2025-07-11 84.10 84.20 83.10 83.40 0.0M
2025-07-10 83.55 85.55 83.40 84.60 0.0M
2025-07-09 83.30 83.80 82.10 82.85 0.0M
2025-07-08 82.20 83.15 80.95 82.90 0.0M
2025-07-07 81.45 82.35 80.95 82.00 0.0M
2025-07-04 82.10 82.10 81.40 81.65 0.0M
2025-07-03 83.55 83.65 82.45 82.85 0.0M
2025-07-02 81.65 83.30 80.85 83.10 0.0M
2025-07-01 80.05 80.95 79.80 80.95 0.1M
2025-06-30 83.50 83.65 80.00 80.10 0.1M
2025-06-27 81.50 83.25 81.50 83.25 0.0M
2025-06-26 80.60 81.40 80.10 80.80 0.0M
2025-06-25 80.20 80.80 79.70 80.40 0.1M
2025-06-24 80.45 80.80 79.45 79.85 0.0M
2025-06-23 79.60 79.85 77.80 78.15 0.0M
2025-06-20 80.15 81.05 79.60 79.70 0.1M
2025-06-19 80.40 80.80 79.60 79.60 0.0M
2025-06-18 82.60 82.90 80.50 81.20 0.1M
2025-06-17 83.30 84.15 82.55 83.05 0.0M
2025-06-16 83.65 84.45 83.40 83.45 0.0M
2025-06-13 82.60 84.10 82.45 83.50 0.0M
2025-06-12 84.50 84.60 83.35 84.00 0.0M
2025-06-11 85.40 86.20 84.60 85.00 0.0M
2025-06-10 83.65 84.80 83.55 84.80 0.0M
2025-06-09 83.00 83.80 82.90 83.60 0.0M
2025-06-06 82.35 83.50 82.10 82.75 0.0M
2025-06-05 84.80 84.80 81.75 82.80 0.0M
2025-06-04 84.70 85.25 84.05 84.30 0.0M
2025-06-03 84.60 84.70 82.65 84.10 0.1M
2025-06-02 86.85 87.60 86.50 87.20 0.0M
2025-05-30 87.40 88.70 86.95 87.40 0.1M
2025-05-29 88.45 88.95 86.95 87.40 0.0M
2025-05-28 87.40 87.45 86.35 86.80 0.0M
2025-05-27 85.45 87.40 85.20 87.10 0.0M
2025-05-26 85.50 86.05 85.15 85.50 0.0M
2025-05-23 85.00 86.15 82.80 84.20 0.0M
2025-05-22 85.40 86.05 84.45 84.90 0.0M
2025-05-21 87.25 87.30 86.30 86.30 0.0M
2025-05-20 87.35 87.80 86.40 87.80 0.0M
2025-05-19 86.20 87.25 86.20 87.10 0.0M
2025-05-16 87.65 87.95 86.10 86.45 0.0M
2025-05-15 86.85 87.60 86.20 87.55 0.0M
2025-05-14 89.45 89.45 87.10 87.30 0.0M
2025-05-13 88.40 89.50 88.30 89.10 0.0M
2025-05-12 85.20 88.90 85.15 88.25 0.1M
2025-05-09 84.15 85.20 83.90 84.15 0.0M
2025-05-08 83.10 84.80 83.00 84.00 0.1M
2025-05-07 83.35 83.80 82.80 82.80 0.0M
2025-05-06 83.60 84.10 82.65 83.65 0.0M
2025-05-05 84.50 84.70 83.60 83.60 0.0M
2025-05-02 84.00 85.00 83.40 84.00 0.1M
2025-04-30 81.80 82.75 81.05 82.70 0.0M
2025-04-29 82.70 83.80 81.00 81.90 0.1M
2025-04-28 82.25 83.50 82.25 82.30 0.0M
2025-04-25 81.35 82.25 80.40 82.10 0.1M
2025-04-24 80.75 81.65 79.70 80.95 0.0M
2025-04-23 78.85 81.65 78.85 80.90 0.1M
2025-04-22 77.75 78.15 76.60 77.65 0.0M
2025-04-17 77.55 77.65 76.90 77.15 0.0M
2025-04-16 76.55 78.00 76.15 77.55 0.0M
2025-04-15 77.30 77.85 75.50 77.40 0.1M
2025-04-14 78.65 78.85 76.90 76.90 0.1M
2025-04-11 76.55 77.10 74.30 76.50 0.0M
2025-04-10 81.95 82.00 74.80 75.15 0.1M
2025-04-09 73.75 76.55 73.75 74.90 0.1M
2025-04-08 75.20 77.60 73.95 76.65 0.1M
2025-04-07 68.95 75.80 67.50 73.60 0.1M
2025-04-04 78.30 78.35 72.65 73.90 0.1M
2025-04-03 81.60 83.00 79.00 79.45 0.1M
2025-04-02 86.60 87.10 83.65 84.10 0.1M
2025-04-01 87.55 88.60 87.30 87.60 0.0M
2025-03-31 87.50 87.50 85.75 86.85 0.1M
2025-03-28 87.25 88.60 87.05 88.50 0.1M
2025-03-27 86.70 87.90 86.25 87.80 0.1M
2025-03-26 89.40 89.40 87.45 87.70 0.1M
2025-03-25 89.10 90.40 88.30 88.95 0.1M
2025-03-24 91.10 91.30 87.95 89.25 0.1M
2025-03-21 90.55 90.75 88.10 89.70 0.2M
2025-03-20 93.35 93.70 91.00 91.50 0.1M
2025-03-19 93.50 93.90 92.50 93.35 0.1M
2025-03-18 91.80 94.30 91.60 93.80 0.1M
2025-03-17 90.40 92.00 90.20 91.45 0.1M
2025-03-14 87.45 90.75 86.75 90.10 0.1M
2025-03-13 87.50 88.70 86.55 87.45 0.0M
2025-03-12 88.30 89.25 87.00 88.10 0.1M
2025-03-11 89.20 91.85 87.95 87.95 0.1M
2025-03-10 89.95 90.75 87.05 88.65 0.1M
2025-03-07 90.45 90.90 88.80 89.50 0.1M
2025-03-06 85.50 91.10 85.50 90.65 0.1M
2025-03-05 85.05 87.15 84.70 85.00 0.1M
2025-03-04 86.70 86.70 83.15 83.70 0.1M
2025-03-03 86.65 87.35 84.80 87.00 0.1M
2025-02-28 81.50 85.95 81.50 85.10 1.8M
2025-02-27 88.60 88.60 81.80 85.85 0.3M
2025-02-26 93.00 94.20 92.10 93.45 0.1M
2025-02-25 91.10 92.95 91.10 92.80 0.1M
2025-02-24 91.80 92.80 91.25 91.90 0.0M
2025-02-21 89.85 93.55 89.85 91.95 0.1M
2025-02-20 88.15 91.10 88.00 89.80 0.0M
2025-02-19 90.60 91.50 88.60 88.60 0.0M
2025-02-18 91.00 91.75 90.10 91.10 0.1M
2025-02-17 90.55 91.50 90.10 91.00 0.0M
2025-02-14 90.80 91.60 90.35 90.70 0.1M
2025-02-13 88.65 90.95 88.65 90.95 0.1M
2025-02-12 93.25 93.30 88.20 88.20 0.1M
2025-02-11 91.20 93.35 90.80 93.35 0.1M
2025-02-10 90.95 92.60 90.85 92.35 0.0M
2025-02-07 91.55 92.60 90.20 90.65 0.1M
2025-02-06 90.00 92.35 89.50 91.85 0.0M
2025-02-05 90.25 91.00 89.20 89.80 0.0M
2025-02-04 90.75 91.25 89.80 90.65 0.0M
2025-02-03 88.75 90.80 87.70 90.45 0.1M
2025-01-31 92.25 93.20 91.60 91.85 0.1M
2025-01-30 92.55 93.05 91.65 92.25 0.0M
2025-01-29 92.60 93.00 91.90 92.55 0.0M
2025-01-28 91.95 93.35 91.45 92.85 0.0M
2025-01-27 90.50 92.40 90.05 92.00 0.0M
2025-01-24 91.00 95.15 90.15 91.15 0.1M
2025-01-23 90.55 91.25 90.00 90.95 0.1M
2025-01-22 91.25 91.40 89.70 90.40 0.0M
2025-01-21 89.65 91.90 89.00 91.50 0.1M
2025-01-20 88.00 91.05 88.00 90.05 0.1M
2025-01-17 86.65 87.30 85.35 87.00 0.1M
2025-01-16 87.70 87.75 85.25 86.25 0.0M
2025-01-15 84.25 85.95 84.00 85.60 0.1M
2025-01-14 84.55 85.85 83.90 83.90 0.1M
2025-01-13 83.40 83.80 81.90 82.75 0.1M
2025-01-10 84.10 85.65 83.80 84.20 0.1M
2025-01-09 85.15 85.70 83.95 84.20 0.1M
2025-01-08 86.30 87.70 85.10 85.45 0.1M
2025-01-07 87.05 87.65 86.20 86.40 0.0M
2025-01-06 86.10 89.05 86.00 87.00 0.1M
2025-01-03 86.80 86.80 85.40 85.45 0.0M
2025-01-02 88.00 88.15 85.95 86.80 0.0M