SEMCO Technologies ALSEM
EURONEXT · France · Electronic Technology
€49.10+0.20 (+0.41%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €47.95 | -0.83% | €48.40 | €49.50 | €47.95 | 15.98K |
| 2026-09-29 | €48.35 | +3.64% | €46.85 | €49.10 | €46.50 | 18.66K |
| 2026-09-28 | €46.65 | -1.69% | €48.80 | €49.35 | €46.65 | 25.48K |
| 2026-09-25 | €47.45 | +1.61% | €47.00 | €48.75 | €46.20 | 31.67K |
| 2026-09-24 | €46.70 | -3.91% | €48.75 | €48.75 | €46.40 | 38.89K |
| 2026-09-23 | €48.60 | +11.85% | €45.90 | €49.30 | €45.10 | 81.88K |
| 2026-09-22 | €43.45 | +5.98% | €42.40 | €43.70 | €42.00 | 16.82K |
| 2026-09-21 | €41.00 | +0.74% | €40.90 | €41.55 | €40.50 | 17.97K |
| 2026-09-18 | €40.70 | +0.87% | €40.45 | €41.00 | €40.15 | 6.52K |
| 2026-09-17 | €40.35 | +2.28% | €39.55 | €40.50 | €39.55 | 5.96K |
| 2026-09-16 | €39.45 | +1.54% | €39.15 | €39.75 | €39.15 | 4.24K |
| 2026-09-15 | €38.85 | -0.51% | €39.20 | €39.85 | €38.70 | 8.84K |
| 2026-09-14 | €39.05 | -4.41% | €40.25 | €40.25 | €39.00 | 23.42K |
| 2026-09-11 | €40.85 | -1.80% | €41.70 | €41.80 | €40.05 | 9.75K |
| 2026-09-10 | €41.60 | -0.24% | €41.70 | €42.15 | €40.85 | 7.58K |
| 2026-09-09 | €41.70 | -0.71% | €42.00 | €42.00 | €40.90 | 11.25K |
| 2026-09-08 | €42.00 | +1.94% | €41.30 | €42.00 | €40.45 | 10.65K |
| 2026-09-07 | €41.20 | +0.24% | €41.50 | €41.80 | €41.10 | 4.32K |
| 2026-09-04 | €41.10 | +5.38% | €39.15 | €41.20 | €38.60 | 10.17K |
| 2026-09-03 | €39.00 | -7.14% | €41.80 | €41.90 | €38.60 | 64.52K |
| 2026-09-02 | €42.00 | +0.24% | €41.90 | €42.35 | €41.05 | 17.39K |
| 2026-09-01 | €41.90 | -2.22% | €42.95 | €43.25 | €41.55 | 15.31K |
| 2026-08-31 | €42.85 | +1.42% | €42.40 | €43.30 | €42.15 | 10.89K |
| 2026-08-28 | €42.25 | -0.82% | €42.55 | €42.85 | €41.85 | 6.24K |
| 2026-08-27 | €42.60 | +0.83% | €42.65 | €43.05 | €41.85 | 7.23K |
| 2026-08-26 | €42.25 | -0.47% | €42.70 | €43.30 | €41.60 | 11.03K |
| 2026-08-25 | €42.45 | +2.78% | €41.50 | €43.00 | €41.50 | 11.40K |
| 2026-08-24 | €41.30 | -1.20% | €42.00 | €42.00 | €40.90 | 11.43K |
| 2026-08-21 | €41.80 | +1.83% | €40.80 | €42.80 | €40.80 | 11.77K |
| 2026-08-20 | €41.05 | -0.73% | €41.20 | €41.45 | €40.70 | 14.06K |
| 2026-08-19 | €41.35 | -1.55% | €42.50 | €42.50 | €40.70 | 13.71K |
| 2026-08-18 | €42.00 | -4.76% | €43.50 | €43.80 | €41.60 | 15.91K |
| 2026-08-17 | €44.10 | +1.03% | €43.75 | €44.55 | €43.10 | 8.15K |
| 2026-08-14 | €43.65 | -3.00% | €45.40 | €45.60 | €43.30 | 8.72K |
| 2026-08-13 | €45.00 | -0.66% | €45.80 | €45.80 | €43.80 | 10.95K |
| 2026-08-12 | €45.30 | +2.37% | €44.40 | €46.35 | €44.30 | 19.10K |
| 2026-08-11 | €44.25 | +2.55% | €43.20 | €44.65 | €43.20 | 8.78K |
| 2026-08-10 | €43.15 | -1.71% | €43.90 | €44.85 | €43.15 | 21.62K |
| 2026-08-07 | €43.90 | +1.39% | €43.20 | €44.30 | €42.85 | 7.31K |
| 2026-08-06 | €43.30 | +1.52% | €42.65 | €44.10 | €41.75 | 17.02K |
| 2026-08-05 | €42.65 | -0.35% | €43.00 | €43.60 | €42.00 | 19.96K |
| 2026-08-04 | €42.80 | +4.01% | €41.50 | €43.00 | €40.85 | 18.14K |
| 2026-08-03 | €41.15 | +3.13% | €40.00 | €41.50 | €39.85 | 18.82K |
| 2026-07-31 | €39.90 | -1.85% | €41.05 | €42.60 | €39.65 | 17.65K |
| 2026-07-30 | €40.65 | +2.78% | €39.60 | €41.35 | €38.90 | 38.63K |
| 2026-07-29 | €39.55 | -6.39% | €42.70 | €42.80 | €38.80 | 52.46K |
| 2026-07-28 | €42.25 | +0.48% | €42.00 | €42.70 | €40.45 | 19.07K |
| 2026-07-27 | €42.05 | -0.94% | €42.65 | €43.50 | €41.35 | 20.31K |
| 2026-07-24 | €42.45 | -1.16% | €42.95 | €44.45 | €41.80 | 9.27K |
| 2026-07-23 | €42.95 | -0.46% | €43.95 | €46.50 | €42.45 | 18.80K |
| 2026-07-22 | €43.15 | -0.12% | €43.50 | €43.85 | €42.55 | 9.38K |
| 2026-07-21 | €43.20 | +4.10% | €41.85 | €44.05 | €41.60 | 13.70K |
| 2026-07-20 | €41.50 | +0.12% | €41.60 | €42.00 | €40.95 | 16.47K |
| 2026-07-17 | €41.45 | -3.83% | €42.00 | €43.00 | €40.80 | 41.18K |
| 2026-07-16 | €43.10 | -6.30% | €46.00 | €46.00 | €42.80 | 25.02K |
| 2026-07-15 | €46.00 | +3.84% | €45.00 | €47.20 | €44.95 | 31.36K |
| 2026-07-14 | €44.30 | -1.01% | €44.90 | €44.95 | €44.00 | 5.00K |
| 2026-07-13 | €44.75 | +1.47% | €43.90 | €44.75 | €42.30 | 18.41K |
| 2026-07-10 | €44.10 | -7.93% | €47.50 | €47.75 | €43.85 | 26.48K |
| 2026-07-09 | €47.90 | +2.13% | €48.50 | €49.00 | €46.45 | 11.46K |
| 2026-07-08 | €46.90 | -1.88% | €47.55 | €48.85 | €46.80 | 21.24K |
| 2026-07-07 | €47.80 | -8.60% | €52.20 | €52.70 | €47.25 | 29.14K |
| 2026-07-06 | €52.30 | +0.19% | €52.00 | €53.20 | €50.70 | 15.58K |
| 2026-07-03 | €52.20 | +4.50% | €51.20 | €52.90 | €51.00 | 20.64K |
| 2026-07-02 | €49.95 | -0.30% | €50.60 | €51.40 | €49.30 | 17.23K |
| 2026-07-01 | €50.10 | +1.01% | €49.75 | €52.00 | €49.15 | 11.74K |
| 2026-06-30 | €49.60 | +1.64% | €49.20 | €50.90 | €48.90 | 12.42K |
| 2026-06-29 | €48.80 | -0.61% | €49.65 | €51.70 | €47.40 | 14.61K |
| 2026-06-26 | €49.10 | +1.55% | €48.20 | €49.45 | €46.85 | 21.44K |
| 2026-06-25 | €48.35 | -0.51% | €49.00 | €50.90 | €48.00 | 24.16K |
| 2026-06-24 | €48.60 | -5.08% | €50.70 | €50.80 | €47.15 | 32.49K |
| 2026-06-23 | €51.20 | -4.48% | €52.30 | €52.60 | €50.50 | 14.16K |
| 2026-06-22 | €53.60 | -2.72% | €54.90 | €55.30 | €53.00 | 14.99K |
| 2026-06-19 | €55.10 | +3.38% | €54.00 | €55.30 | €53.90 | 13.60K |
| 2026-06-18 | €53.30 | -9.04% | €58.80 | €59.50 | €52.30 | 37.40K |
| 2026-06-17 | €58.60 | +4.27% | €57.00 | €59.40 | €56.90 | 18.18K |
| 2026-06-16 | €56.20 | +1.63% | €55.80 | €58.50 | €54.40 | 31.53K |
| 2026-06-15 | €55.30 | +6.35% | €53.00 | €55.90 | €53.00 | 26.51K |
| 2026-06-12 | €52.00 | 0.00% | €53.00 | €53.20 | €50.50 | 20.24K |
| 2026-06-11 | €52.00 | +3.59% | €49.25 | €52.40 | €49.25 | 24.32K |
| 2026-06-10 | €50.20 | +1.01% | €49.40 | €51.50 | €48.45 | 33.85K |
| 2026-06-09 | €49.70 | -3.50% | €51.90 | €53.00 | €49.05 | 18.39K |
| 2026-06-08 | €51.50 | +4.46% | €47.30 | €51.90 | €46.25 | 21.77K |
| 2026-06-05 | €49.30 | -5.74% | €52.40 | €52.40 | €49.00 | 34.67K |
| 2026-06-04 | €52.30 | -5.77% | €55.00 | €55.00 | €51.50 | 28.82K |
| 2026-06-03 | €55.50 | 0.00% | €56.00 | €57.00 | €52.40 | 39.53K |
| 2026-06-02 | €55.50 | +5.11% | €53.70 | €57.00 | €52.20 | 47.80K |
| 2026-06-01 | €52.80 | -2.22% | €53.30 | €54.60 | €51.70 | 34.69K |
| 2026-05-29 | €54.00 | +3.85% | €53.00 | €56.80 | €52.50 | 45.90K |
| 2026-05-28 | €52.00 | +4.94% | €49.50 | €52.60 | €49.05 | 45.10K |