Semapa Sociedade de Investimento e Gestao SGPS SA SEM
EURONEXT · Portugal · Process Industries
€19.96-0.39 (-1.92%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €19.96 | -1.92% | €20.95 | €20.50 | €19.96 | 19.97K |
| 2026-09-30 | €20.35 | -0.25% | €20.45 | €20.65 | €20.25 | 21.73K |
| 2026-09-29 | €20.40 | -0.97% | €20.65 | €20.65 | €20.40 | 16.66K |
| 2026-09-28 | €20.60 | -0.72% | €20.75 | €20.80 | €20.50 | 18.34K |
| 2026-09-25 | €20.75 | -0.24% | €20.95 | €20.95 | €20.40 | 46.51K |
| 2026-09-24 | €20.80 | +0.24% | €20.70 | €21.10 | €20.70 | 22.24K |
| 2026-09-23 | €20.75 | -0.72% | €20.95 | €20.95 | €20.65 | 8.96K |
| 2026-09-22 | €20.90 | -0.48% | €21.00 | €21.10 | €20.80 | 14.06K |
| 2026-09-21 | €21.00 | +0.96% | €20.85 | €21.05 | €20.65 | 20.27K |
| 2026-09-18 | €20.80 | -0.48% | €20.85 | €20.90 | €20.65 | 17.26K |
| 2026-09-17 | €20.90 | +0.97% | €20.70 | €20.90 | €20.70 | 17.26K |
| 2026-09-16 | €20.70 | +0.49% | €20.65 | €20.70 | €20.50 | 4.84K |
| 2026-09-15 | €20.60 | +1.23% | €20.70 | €20.70 | €20.35 | 13.17K |
| 2026-09-14 | €20.35 | -1.21% | €20.65 | €20.65 | €20.25 | 22.54K |
| 2026-09-11 | €20.60 | -0.24% | €20.75 | €20.75 | €20.60 | 7.61K |
| 2026-09-10 | €20.65 | -0.24% | €20.60 | €20.70 | €20.60 | 7.11K |
| 2026-09-09 | €20.70 | -0.24% | €20.70 | €20.95 | €20.60 | 19.36K |
| 2026-09-08 | €20.75 | +0.73% | €20.75 | €20.90 | €20.65 | 11.45K |
| 2026-09-07 | €20.60 | -1.20% | €20.90 | €20.90 | €20.60 | 12.15K |
| 2026-09-04 | €20.85 | +0.48% | €20.85 | €20.90 | €20.60 | 18.09K |
| 2026-09-03 | €20.75 | 0.00% | €20.90 | €20.90 | €20.60 | 28.72K |
| 2026-09-02 | €20.75 | 0.00% | €20.85 | €20.90 | €20.55 | 70.43K |
| 2026-09-01 | €20.75 | -2.12% | €21.25 | €21.25 | €20.60 | 144.54K |
| 2026-08-31 | €21.20 | +2.42% | €20.80 | €21.20 | €20.55 | 107.44K |
| 2026-08-28 | €20.70 | 0.00% | €20.70 | €20.95 | €20.65 | 24.96K |
| 2026-08-27 | €20.70 | +0.24% | €20.60 | €20.70 | €20.50 | 6.41K |
| 2026-08-26 | €20.65 | -0.48% | €20.90 | €20.95 | €20.60 | 14.10K |
| 2026-08-25 | €20.75 | 0.00% | €20.75 | €20.90 | €20.65 | 13.20K |
| 2026-08-24 | €20.75 | +0.24% | €20.90 | €21.00 | €20.65 | 12.67K |
| 2026-08-21 | €20.70 | +1.97% | €20.35 | €20.70 | €20.30 | 25.26K |
| 2026-08-20 | €20.30 | +0.50% | €20.10 | €20.30 | €20.00 | 28.69K |
| 2026-08-19 | €20.20 | 0.00% | €20.35 | €20.35 | €20.05 | 17.63K |
| 2026-08-18 | €20.20 | 0.00% | €20.05 | €20.30 | €20.05 | 24.19K |
| 2026-08-17 | €20.20 | -0.49% | €20.40 | €20.40 | €20.15 | 16.83K |
| 2026-08-14 | €20.30 | +0.50% | €20.40 | €20.40 | €20.10 | 8.00K |
| 2026-08-13 | €20.20 | -0.25% | €20.25 | €20.45 | €20.20 | 10.86K |
| 2026-08-12 | €20.25 | +0.50% | €20.20 | €20.25 | €20.10 | 9.16K |
| 2026-08-11 | €20.15 | 0.00% | €20.20 | €20.20 | €20.05 | 5.43K |
| 2026-08-10 | €20.15 | +0.50% | €20.05 | €20.25 | €20.00 | 23.23K |
| 2026-08-07 | €20.05 | -0.74% | €20.15 | €20.20 | €20.05 | 10.06K |
| 2026-08-06 | €20.20 | 0.00% | €20.25 | €20.70 | €20.20 | 41.80K |
| 2026-08-05 | €20.20 | +0.25% | €20.15 | €20.20 | €20.00 | 17.31K |
| 2026-08-04 | €20.15 | +1.56% | €20.15 | €20.15 | €19.90 | 23.24K |
| 2026-08-03 | €19.84 | -1.29% | €20.00 | €20.25 | €19.84 | 43.23K |
| 2026-07-31 | €20.10 | +1.21% | €19.64 | €20.15 | €19.64 | 27.91K |
| 2026-07-30 | €19.86 | -0.20% | €19.88 | €20.15 | €19.80 | 19.40K |
| 2026-07-29 | €19.90 | -2.21% | €20.75 | €20.75 | €19.84 | 45.47K |
| 2026-07-28 | €20.35 | +1.24% | €20.35 | €20.60 | €20.25 | 32.09K |
| 2026-07-27 | €20.10 | +0.70% | €20.00 | €20.25 | €19.94 | 24.16K |
| 2026-07-24 | €19.96 | -1.43% | €20.25 | €20.35 | €19.96 | 27.49K |
| 2026-07-23 | €20.25 | -2.64% | €20.90 | €20.90 | €20.25 | 28.56K |
| 2026-07-22 | €20.80 | +0.48% | €20.75 | €21.15 | €20.70 | 29.58K |
| 2026-07-21 | €20.70 | +0.24% | €20.65 | €20.80 | €20.40 | 16.31K |
| 2026-07-20 | €20.65 | +1.98% | €20.25 | €20.75 | €20.10 | 28.48K |
| 2026-07-17 | €20.25 | +0.25% | €20.30 | €20.50 | €20.10 | 8.96K |
| 2026-07-16 | €20.20 | +0.75% | €20.10 | €20.20 | €19.94 | 31.84K |
| 2026-07-15 | €20.05 | -0.74% | €20.30 | €20.35 | €19.98 | 15.91K |
| 2026-07-14 | €20.20 | -0.98% | €20.50 | €20.50 | €20.10 | 13.68K |
| 2026-07-13 | €20.40 | -1.21% | €20.75 | €20.75 | €20.30 | 14.68K |
| 2026-07-10 | €20.65 | -0.48% | €20.70 | €20.95 | €20.55 | 13.26K |
| 2026-07-09 | €20.75 | +1.72% | €20.60 | €20.85 | €20.30 | 16.58K |
| 2026-07-08 | €20.40 | -1.92% | €20.80 | €21.00 | €20.40 | 52.18K |
| 2026-07-07 | €20.80 | +2.21% | €20.35 | €21.05 | €20.30 | 32.73K |
| 2026-07-06 | €20.35 | -2.16% | €21.25 | €21.25 | €20.30 | 16.82K |
| 2026-07-03 | €20.80 | 0.00% | €20.80 | €20.95 | €20.60 | 38.37K |
| 2026-07-02 | €20.80 | +2.72% | €20.25 | €20.90 | €20.25 | 20.51K |
| 2026-07-01 | €20.25 | -0.25% | €20.50 | €20.50 | €20.05 | 25.29K |
| 2026-06-30 | €20.30 | -2.64% | €20.60 | €20.90 | €20.15 | 42.97K |
| 2026-06-29 | €20.85 | -1.18% | €21.35 | €21.35 | €20.75 | 14.08K |
| 2026-06-26 | €21.10 | -1.86% | €21.50 | €21.50 | €21.05 | 19.59K |
| 2026-06-25 | €21.50 | +0.47% | €21.40 | €21.55 | €21.25 | 25.18K |
| 2026-06-24 | €21.40 | -1.38% | €21.65 | €21.65 | €21.30 | 14.43K |
| 2026-06-23 | €21.70 | -1.59% | €21.90 | €21.95 | €21.55 | 24.26K |
| 2026-06-22 | €22.05 | -0.45% | €22.05 | €22.10 | €21.80 | 35.02K |
| 2026-06-19 | €22.15 | +0.23% | €22.10 | €22.20 | €21.90 | 62.49K |
| 2026-06-18 | €22.10 | -1.34% | €22.50 | €22.50 | €21.45 | 61.51K |
| 2026-06-17 | €22.40 | -0.44% | €22.50 | €22.70 | €22.20 | 43.46K |
| 2026-06-16 | €22.50 | -2.81% | €23.20 | €23.30 | €22.45 | 42.02K |
| 2026-06-15 | €23.15 | -3.34% | €23.55 | €23.65 | €23.05 | 42.58K |
| 2026-06-12 | €23.95 | +2.57% | €23.50 | €24.00 | €23.40 | 74.68K |
| 2026-06-11 | €23.35 | +0.21% | €23.30 | €23.55 | €23.15 | 49.15K |
| 2026-06-10 | €23.30 | +1.08% | €23.10 | €23.60 | €23.10 | 17.51K |
| 2026-06-09 | €23.05 | -0.65% | €23.15 | €23.55 | €22.95 | 41.79K |
| 2026-06-08 | €23.20 | +0.43% | €22.90 | €23.40 | €22.85 | 40.90K |
| 2026-06-05 | €23.10 | +0.22% | €23.00 | €23.30 | €22.90 | 27.39K |
| 2026-06-04 | €23.05 | -0.22% | €23.50 | €23.50 | €22.90 | 13.50K |
| 2026-06-03 | €23.10 | +0.65% | €22.90 | €23.35 | €22.80 | 20.43K |
| 2026-06-02 | €22.95 | -0.22% | €23.25 | €23.25 | €22.80 | 18.22K |
| 2026-06-01 | €23.00 | -3.16% | €23.70 | €23.70 | €22.95 | 20.73K |
| 2026-05-29 | €23.75 | -1.04% | €23.95 | €24.10 | €23.20 | 111.50K |