Groupe SEB

SEBF
🏛️ france →
64.10
Last Update: 2025-09-29
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
2021-12-31 137.10 137.80 136.90 136.90 0.0M
2021-12-30 137.20 138.90 137.20 138.10 0.0M
2021-12-29 138.80 138.80 137.30 137.70 0.0M
2021-12-28 137.30 138.80 136.70 138.40 0.0M
2021-12-27 135.70 137.70 135.70 137.60 0.0M
2021-12-24 135.00 135.70 134.90 135.60 0.0M
2021-12-23 136.70 137.10 135.90 135.90 0.0M
2021-12-22 135.00 136.50 135.00 136.50 0.0M
2021-12-21 131.10 135.30 131.00 135.00 0.1M
2021-12-20 135.80 135.80 129.90 130.20 0.1M
2021-12-17 137.20 137.70 136.10 137.60 0.1M
2021-12-16 137.80 138.40 136.20 137.40 0.1M
2021-12-15 136.10 137.10 135.40 136.80 0.0M
2021-12-14 135.60 137.10 135.10 136.20 0.1M
2021-12-13 135.70 136.50 135.10 135.50 0.1M
2021-12-10 134.30 137.20 133.80 135.60 0.0M
2021-12-09 134.00 135.00 133.90 134.50 0.1M
2021-12-08 133.50 133.90 133.10 133.80 0.1M
2021-12-07 133.20 134.80 133.10 134.70 0.1M
2021-12-06 130.90 132.70 130.30 132.60 0.0M
2021-12-03 131.90 131.90 129.50 130.60 0.0M
2021-12-02 131.60 131.60 128.80 130.60 0.1M
2021-12-01 131.60 132.90 131.60 132.50 0.0M
2021-11-30 132.90 132.90 130.20 130.90 0.2M
2021-11-29 133.70 134.20 132.60 133.30 0.1M
2021-11-26 131.90 134.40 131.10 133.20 0.1M
2021-11-25 135.10 136.00 134.50 134.60 0.0M
2021-11-24 135.90 136.80 134.00 134.60 0.0M
2021-11-23 136.20 137.00 134.60 135.80 0.0M
2021-11-22 137.60 138.20 136.80 136.80 0.0M
2021-11-19 137.30 138.50 137.00 138.00 0.1M
2021-11-18 138.10 138.80 137.10 137.40 0.1M
2021-11-17 136.70 138.90 136.30 137.60 0.0M
2021-11-16 136.60 138.40 135.10 137.00 0.1M
2021-11-15 134.30 136.80 134.00 136.00 0.0M
2021-11-12 135.10 136.60 134.00 134.70 0.0M
2021-11-11 137.00 137.20 134.70 135.50 0.0M
2021-11-10 135.30 137.90 134.70 137.30 0.0M
2021-11-09 134.60 135.10 134.20 134.80 0.0M
2021-11-08 134.10 135.30 133.50 135.20 0.0M
2021-11-05 132.80 135.50 132.80 134.20 0.1M
2021-11-04 135.00 135.20 132.30 133.30 0.1M
2021-11-03 131.60 134.90 131.60 134.80 0.1M
2021-11-02 133.30 133.40 131.60 132.30 0.0M
2021-11-01 133.90 134.50 129.90 133.20 0.1M
2021-10-29 132.70 135.50 131.80 135.30 0.1M
2021-10-28 137.90 137.90 129.70 133.30 0.2M
2021-10-27 140.10 143.90 135.40 138.00 0.2M
2021-10-26 124.50 125.00 122.50 122.80 0.1M
2021-10-25 123.10 124.50 122.20 124.50 0.1M
2021-10-22 122.90 123.90 122.00 122.90 0.1M
2021-10-21 120.70 122.50 120.00 121.90 0.1M
2021-10-20 120.90 121.70 120.10 120.70 0.1M
2021-10-19 120.50 121.50 119.90 121.00 0.1M
2021-10-18 120.00 120.50 118.90 120.00 0.1M
2021-10-15 120.00 120.50 118.40 120.20 0.0M
2021-10-14 120.30 120.60 118.60 119.40 0.1M
2021-10-13 118.30 119.60 117.70 119.40 0.1M
2021-10-12 116.70 118.50 115.40 118.40 0.1M
2021-10-11 119.60 119.60 116.70 118.00 0.1M
2021-10-08 120.30 120.40 119.30 119.60 0.1M
2021-10-07 119.60 120.60 119.50 120.10 0.1M
2021-10-06 120.00 120.10 118.80 119.10 0.1M
2021-10-05 120.40 121.00 119.90 120.60 0.0M
2021-10-04 120.70 121.70 120.40 120.60 0.1M
2021-10-01 120.40 121.20 120.10 120.70 0.1M
2021-09-30 124.30 124.60 121.50 121.90 0.1M
2021-09-29 124.50 125.10 123.60 123.70 0.1M
2021-09-28 126.40 126.50 123.50 123.90 0.1M
2021-09-27 127.50 127.80 125.40 126.50 0.1M
2021-09-24 127.30 128.90 126.40 126.80 0.1M
2021-09-23 126.60 128.00 126.40 127.60 0.1M
2021-09-22 124.90 126.30 124.50 125.80 0.1M
2021-09-21 126.10 127.10 124.30 124.60 0.0M
2021-09-20 126.70 127.10 124.70 125.90 0.1M
2021-09-17 130.40 131.00 127.60 128.00 0.1M
2021-09-16 129.20 129.80 128.20 129.20 0.1M
2021-09-15 131.40 131.50 129.30 129.50 0.1M
2021-09-14 134.60 134.60 131.30 131.30 0.0M
2021-09-13 135.10 135.50 134.10 134.50 0.0M
2021-09-10 136.30 136.50 134.50 134.60 0.1M
2021-09-09 135.70 136.60 134.60 135.70 0.1M
2021-09-08 137.00 137.50 135.20 136.40 0.1M
2021-09-07 139.00 139.50 137.10 137.30 0.1M
2021-09-06 137.70 139.90 137.60 139.10 0.1M
2021-09-03 137.10 139.00 136.70 137.60 0.1M
2021-09-02 135.20 139.50 135.20 136.70 0.1M
2021-09-01 134.20 135.40 133.80 134.60 0.0M
2021-08-31 134.40 135.00 133.20 133.20 0.1M
2021-08-30 134.00 135.10 133.60 134.30 0.0M
2021-08-27 133.20 134.00 132.80 133.60 0.0M
2021-08-26 132.70 133.60 129.50 133.10 0.1M
2021-08-25 135.40 136.70 133.80 133.80 0.1M
2021-08-24 135.70 136.30 135.30 135.30 0.0M
2021-08-23 137.00 137.10 134.50 135.30 0.1M
2021-08-20 134.90 136.70 134.20 136.30 0.0M
2021-08-19 136.50 136.60 134.20 134.90 0.1M
2021-08-18 138.00 139.30 137.40 137.40 0.1M
2021-08-17 137.50 137.80 136.80 137.50 0.0M
2021-08-16 137.70 138.10 137.10 137.80 0.0M
2021-08-13 138.20 139.00 137.70 137.70 0.0M
2021-08-12 138.20 139.20 137.60 138.60 0.0M
2021-08-11 136.80 138.30 136.20 137.70 0.0M
2021-08-10 136.50 136.90 136.00 136.40 0.0M
2021-08-09 136.60 137.10 136.20 136.70 0.0M
2021-08-06 136.70 137.50 136.40 136.70 0.1M
2021-08-05 138.50 138.90 136.90 136.90 0.1M
2021-08-04 140.00 140.30 138.70 138.70 0.1M
2021-08-03 138.90 140.30 138.80 139.80 0.1M
2021-08-02 140.40 140.50 138.40 139.20 0.1M
2021-07-30 138.50 141.60 138.30 140.10 0.1M
2021-07-29 138.20 139.60 138.10 138.80 0.1M
2021-07-28 140.50 140.50 137.70 138.10 0.1M
2021-07-27 141.00 141.50 138.60 140.60 0.1M
2021-07-26 141.20 142.60 137.20 140.80 0.1M
2021-07-23 152.90 153.00 141.10 141.10 0.2M
2021-07-22 150.20 152.70 149.60 152.70 0.1M
2021-07-21 148.10 150.00 148.00 149.60 0.1M
2021-07-20 150.40 150.40 147.30 147.80 0.1M
2021-07-19 149.00 149.40 147.30 149.40 0.1M
2021-07-16 149.90 150.50 149.20 149.60 0.1M
2021-07-15 151.70 152.90 149.30 149.30 0.1M
2021-07-14 151.90 152.30 151.00 152.10 0.0M
2021-07-13 149.50 152.40 149.00 152.40 0.0M
2021-07-12 148.90 149.90 148.70 149.80 0.0M
2021-07-09 150.20 150.60 148.60 148.70 0.1M
2021-07-08 153.60 153.60 149.50 150.20 0.1M
2021-07-07 154.40 156.60 153.10 153.70 0.1M
2021-07-06 154.40 155.40 153.80 154.50 0.1M
2021-07-05 153.70 154.80 152.70 154.60 0.0M
2021-07-02 153.90 154.40 152.20 153.20 0.1M
2021-07-01 152.00 154.50 151.70 153.50 0.1M
2021-06-30 154.40 154.70 151.90 152.40 0.1M
2021-06-29 153.00 155.20 152.60 154.60 0.1M
2021-06-28 152.40 153.20 151.90 152.70 0.1M
2021-06-25 152.10 152.70 151.60 152.60 0.0M
2021-06-24 152.40 153.40 151.80 152.10 0.0M
2021-06-23 154.20 154.60 151.60 152.20 0.0M
2021-06-22 154.90 154.90 153.30 154.50 0.0M
2021-06-21 153.00 154.50 152.80 154.50 0.1M
2021-06-18 155.30 156.40 153.10 154.10 0.1M
2021-06-17 154.90 155.30 153.70 155.20 0.0M
2021-06-16 156.70 157.10 155.80 156.20 0.0M
2021-06-15 154.20 156.90 154.20 156.20 0.1M
2021-06-14 154.00 155.00 153.00 153.70 0.1M
2021-06-11 154.60 155.30 153.70 153.90 0.1M
2021-06-10 153.70 155.80 153.30 154.30 0.1M
2021-06-09 153.60 154.10 152.20 153.20 0.0M
2021-06-08 152.40 154.20 152.40 152.50 0.1M
2021-06-07 152.70 153.40 151.90 152.70 0.1M
2021-06-04 151.60 153.70 151.30 152.50 0.1M
2021-06-03 151.00 152.00 150.30 151.30 0.0M
2021-06-02 152.00 152.90 150.60 150.80 0.1M
2021-06-01 152.80 153.50 152.00 152.10 0.1M
2021-05-31 154.10 155.30 152.30 152.30 0.0M
2021-05-28 153.60 154.90 152.90 154.00 0.0M
2021-05-27 150.70 155.60 150.50 152.90 0.5M
2021-05-26 151.50 152.40 150.80 150.80 0.1M
2021-05-25 151.30 152.20 150.60 150.60 0.1M
2021-05-24 152.00 154.30 152.00 153.50 0.0M
2021-05-21 151.70 153.00 151.30 151.70 0.1M
2021-05-20 151.30 153.00 149.90 151.50 0.1M
2021-05-19 151.50 153.30 149.50 150.50 0.1M
2021-05-18 156.10 156.20 151.40 152.50 0.1M
2021-05-17 157.80 159.20 154.10 155.30 0.1M
2021-05-14 157.00 157.50 155.90 157.40 0.0M
2021-05-13 155.10 156.00 153.70 156.00 0.0M
2021-05-12 154.50 157.20 154.50 156.20 0.1M
2021-05-11 153.50 154.20 151.70 154.20 0.1M
2021-05-10 154.40 155.30 153.20 155.30 0.0M
2021-05-07 154.00 154.90 153.50 154.40 0.1M
2021-05-06 152.00 153.10 152.00 152.90 0.1M
2021-05-05 152.00 154.60 151.90 153.30 0.1M
2021-05-04 152.20 153.00 151.60 151.80 0.1M
2021-05-03 151.70 153.30 151.40 152.60 0.0M
2021-04-30 150.60 153.70 150.50 151.50 0.1M
2021-04-29 153.80 153.90 150.70 151.00 0.1M
2021-04-28 153.00 156.20 153.00 153.60 0.1M
2021-04-27 153.50 154.20 152.40 153.90 0.1M
2021-04-26 150.70 155.20 150.00 153.00 0.1M
2021-04-23 154.30 155.90 149.60 151.10 0.1M
2021-04-22 147.00 147.40 144.40 144.40 0.1M
2021-04-21 143.80 145.80 143.20 145.30 0.1M
2021-04-20 143.10 144.20 142.40 143.10 0.1M
2021-04-19 142.90 144.10 142.70 143.00 0.1M
2021-04-16 143.40 143.80 142.60 142.60 0.1M
2021-04-15 141.90 143.60 141.30 143.10 0.1M
2021-04-14 145.90 145.90 141.30 141.30 0.1M
2021-04-13 145.40 146.90 144.80 144.80 0.1M
2021-04-12 150.90 150.90 144.50 144.50 0.1M
2021-04-09 151.20 151.80 149.50 150.60 0.1M
2021-04-08 150.10 152.40 149.90 151.20 0.1M
2021-04-07 151.30 152.30 149.20 149.80 0.1M
2021-04-06 151.30 152.60 151.00 151.40 0.1M
2021-04-01 151.40 152.50 149.10 151.10 0.1M
2021-03-31 150.90 152.90 150.40 150.40 0.1M
2021-03-30 150.10 151.50 149.90 150.90 0.0M
2021-03-29 150.80 151.90 150.20 150.60 0.0M
2021-03-26 148.70 151.80 148.20 150.60 0.1M
2021-03-25 145.90 148.10 144.80 147.90 0.1M
2021-03-24 147.50 147.70 145.60 146.40 0.1M
2021-03-23 146.70 148.50 145.70 148.20 0.1M
2021-03-22 146.70 148.20 145.40 147.50 0.1M
2021-03-19 144.60 146.90 143.70 146.70 0.1M
2021-03-18 145.60 146.50 143.40 145.60 0.1M
2021-03-17 141.60 146.90 141.50 145.40 0.1M
2021-03-16 141.70 142.20 139.60 141.10 0.1M
2021-03-15 140.80 142.20 140.50 140.50 0.1M
2021-03-12 140.70 141.90 139.90 139.90 0.0M
2021-03-11 139.50 142.10 139.20 141.30 0.1M
2021-03-10 139.30 140.40 137.70 138.80 0.1M
2021-03-09 139.00 141.80 138.90 139.00 0.1M
2021-03-08 139.10 140.10 137.80 138.60 0.1M
2021-03-05 139.30 140.30 137.20 138.30 0.1M
2021-03-04 141.80 142.90 139.90 140.10 0.1M
2021-03-03 141.90 143.40 140.90 142.20 0.1M
2021-03-02 136.10 142.20 136.10 141.00 0.1M
2021-03-01 136.20 139.20 134.70 136.10 0.1M
2021-02-26 137.64 138.00 134.09 135.18 0.1M
2021-02-25 145.36 145.91 138.64 139.00 0.1M
2021-02-24 144.36 146.36 143.82 144.46 0.0M
2021-02-23 147.27 147.73 142.91 144.55 0.1M
2021-02-22 149.55 149.55 147.36 147.36 0.0M
2021-02-19 149.18 150.18 148.55 149.82 0.0M
2021-02-18 149.55 150.64 148.46 149.00 0.1M
2021-02-17 150.27 150.27 148.36 149.18 0.1M
2021-02-16 151.00 151.91 150.18 150.73 0.0M
2021-02-15 153.09 153.46 151.36 151.36 0.1M
2021-02-12 151.73 152.91 150.55 152.36 0.0M
2021-02-11 148.36 152.46 148.18 151.64 0.1M
2021-02-10 148.64 149.46 147.64 148.46 0.0M
2021-02-09 146.91 149.18 146.36 148.64 0.0M
2021-02-08 149.55 149.55 146.91 147.27 0.1M
2021-02-05 147.73 149.64 147.18 149.18 0.1M
2021-02-04 145.46 148.18 144.82 147.64 0.1M
2021-02-03 143.73 146.73 143.46 145.73 0.1M
2021-02-02 144.73 144.73 142.82 143.46 0.1M
2021-02-01 143.55 144.73 141.82 144.00 0.0M
2021-01-29 140.09 143.46 138.91 142.64 0.1M
2021-01-28 142.55 143.36 139.73 141.09 0.1M
2021-01-27 144.18 144.64 140.73 143.00 0.1M
2021-01-26 146.82 146.91 143.27 144.27 0.1M
2021-01-25 145.91 149.00 145.64 147.18 0.1M
2021-01-22 147.18 148.64 143.55 145.73 0.1M
2021-01-21 142.55 146.73 142.09 146.64 0.1M
2021-01-20 140.09 142.64 140.09 142.27 0.1M
2021-01-19 140.82 141.36 139.00 140.55 0.1M
2021-01-18 141.46 143.27 140.09 140.18 0.1M
2021-01-15 140.00 141.46 139.00 141.46 0.1M
2021-01-14 138.18 142.09 138.09 140.00 0.1M
2021-01-13 137.18 138.27 136.82 137.91 0.1M
2021-01-12 137.73 139.00 136.46 136.91 0.1M
2021-01-11 135.36 138.09 135.36 137.91 0.1M
2021-01-08 136.64 137.36 135.00 135.64 0.1M
2021-01-07 137.27 139.00 136.36 136.36 0.1M
2021-01-06 135.91 137.64 135.73 136.82 0.1M
2021-01-05 135.64 137.00 134.55 135.27 0.1M
2021-01-04 136.36 138.09 135.82 136.36 0.0M