Semperit AG Holding SEM
VIE · Austria · Producer Manufacturing
€19.300.00 (0.00%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 | €19.30 | +0.26% | €18.95 | €19.40 | €18.65 | 7.55K |
| 2026-09-29 | €19.25 | +0.79% | €18.30 | €19.40 | €18.30 | 8.92K |
| 2026-09-28 | €19.10 | -0.52% | €19.05 | €19.20 | €19.00 | 4.51K |
| 2026-09-25 | €19.20 | +1.05% | €18.95 | €19.50 | €18.85 | 20.97K |
| 2026-09-24 | €19.00 | +2.98% | €18.50 | €19.05 | €18.35 | 43.39K |
| 2026-09-23 | €18.45 | 0.00% | €18.45 | €18.45 | €18.20 | 4.51K |
| 2026-09-22 | €18.45 | +1.10% | €18.35 | €18.45 | €18.15 | 6.06K |
| 2026-09-21 | €18.25 | +2.53% | €17.35 | €18.30 | €17.35 | 5.94K |
| 2026-09-18 | €17.80 | +1.14% | €18.00 | €18.10 | €17.70 | 2.39K |
| 2026-09-17 | €17.60 | -4.35% | €17.85 | €18.15 | €17.60 | 7.50K |
| 2026-09-16 | €18.40 | +1.38% | €18.30 | €18.40 | €18.00 | 5.30K |
| 2026-09-15 | €18.15 | -0.27% | €18.10 | €18.30 | €18.10 | 4.60K |
| 2026-09-14 | €18.20 | +1.11% | €17.80 | €18.20 | €17.80 | 4.41K |
| 2026-09-11 | €18.00 | -1.37% | €18.00 | €18.20 | €17.95 | 5.62K |
| 2026-09-10 | €18.25 | +1.39% | €18.05 | €18.35 | €17.80 | 8.02K |
| 2026-09-09 | €18.00 | -0.83% | €17.75 | €18.10 | €17.75 | 4.06K |
| 2026-09-08 | €18.15 | -0.27% | €18.25 | €18.50 | €18.15 | 5.34K |
| 2026-09-07 | €18.20 | +1.11% | €17.35 | €18.20 | €17.35 | 9.28K |
| 2026-09-04 | €18.00 | +1.41% | €17.70 | €18.00 | €17.70 | 4.80K |
| 2026-09-03 | €17.75 | +2.60% | €17.40 | €17.75 | €17.35 | 15.59K |
| 2026-09-02 | €17.30 | +2.37% | €17.00 | €17.35 | €16.95 | 2.33K |
| 2026-09-01 | €16.90 | -0.29% | €16.95 | €17.45 | €16.90 | 11.50K |
| 2026-08-31 | €16.95 | -2.02% | €17.10 | €17.40 | €16.70 | 4.92K |
| 2026-08-28 | €17.30 | +3.59% | €16.95 | €17.30 | €16.95 | 8.94K |
| 2026-08-27 | €16.70 | -1.76% | €16.95 | €16.95 | €16.60 | 3.51K |
| 2026-08-26 | €17.00 | -0.87% | €17.15 | €17.15 | €16.85 | 4.40K |
| 2026-08-25 | €17.15 | +0.88% | €17.00 | €17.35 | €16.85 | 13.14K |
| 2026-08-24 | €17.00 | +1.49% | €16.65 | €17.00 | €16.30 | 25.62K |
| 2026-08-21 | €16.75 | +0.90% | €16.50 | €16.75 | €16.35 | 4.78K |
| 2026-08-20 | €16.60 | +1.53% | €16.45 | €16.95 | €16.45 | 6.41K |
| 2026-08-19 | €16.35 | -2.10% | €16.95 | €16.95 | €16.35 | 9.55K |
| 2026-08-18 | €16.70 | -1.47% | €17.00 | €17.00 | €16.50 | 7.53K |
| 2026-08-17 | €16.95 | +7.28% | €15.90 | €16.95 | €15.90 | 15.95K |
| 2026-08-14 | €15.80 | +1.94% | €15.55 | €15.80 | €15.40 | 11.54K |
| 2026-08-13 | €15.50 | +2.99% | €15.40 | €15.50 | €15.10 | 22.50K |
| 2026-08-12 | €15.05 | +1.01% | €14.80 | €15.05 | €14.80 | 2.77K |
| 2026-08-11 | €14.90 | +1.36% | €14.70 | €14.90 | €14.70 | 1.27K |
| 2026-08-10 | €14.70 | -1.34% | €14.85 | €14.85 | €14.70 | 3.86K |
| 2026-08-07 | €14.90 | -1.32% | €15.00 | €15.05 | €14.90 | 2.22K |
| 2026-08-06 | €15.10 | -0.66% | €15.20 | €15.25 | €14.95 | 3.06K |
| 2026-08-05 | €15.20 | +2.36% | €15.00 | €15.20 | €15.00 | 5.06K |
| 2026-08-04 | €14.85 | -1.00% | €15.00 | €15.00 | €14.70 | 2.89K |
| 2026-08-03 | €15.00 | +1.01% | €14.90 | €15.00 | €14.55 | 1.51K |
| 2026-07-31 | €14.85 | +1.02% | €14.60 | €14.85 | €14.50 | 1.91K |
| 2026-07-30 | €14.70 | +1.03% | €14.40 | €14.70 | €14.40 | 3.32K |
| 2026-07-29 | €14.55 | -2.02% | €14.70 | €14.70 | €14.50 | 6.93K |
| 2026-07-28 | €14.85 | +0.34% | €14.65 | €14.85 | €14.65 | 213 |
| 2026-07-27 | €14.80 | -0.34% | €14.75 | €14.85 | €14.65 | 1.48K |
| 2026-07-24 | €14.85 | -1.00% | €15.00 | €15.00 | €14.65 | 1.98K |
| 2026-07-23 | €15.00 | -0.66% | €15.05 | €15.20 | €15.00 | 1.44K |
| 2026-07-22 | €15.10 | +2.72% | €14.75 | €15.20 | €14.75 | 9.27K |
| 2026-07-21 | €14.70 | -0.34% | €14.85 | €14.90 | €14.40 | 14.40K |
| 2026-07-20 | €14.75 | -1.34% | €15.20 | €15.35 | €14.75 | 7.86K |
| 2026-07-17 | €14.95 | -3.55% | €15.25 | €15.45 | €14.95 | 2.69K |
| 2026-07-16 | €15.50 | 0.00% | €15.60 | €15.80 | €15.10 | 11.56K |
| 2026-07-15 | €15.50 | +3.33% | €15.15 | €15.70 | €14.90 | 17.40K |
| 2026-07-14 | €15.00 | +4.17% | €14.40 | €15.10 | €14.40 | 19.74K |
| 2026-07-13 | €14.40 | 0.00% | €14.35 | €14.40 | €13.75 | 3.05K |
| 2026-07-10 | €14.40 | -1.03% | €14.60 | €14.60 | €14.40 | 1.70K |
| 2026-07-09 | €14.55 | 0.00% | €14.85 | €14.85 | €14.55 | 1.28K |
| 2026-07-08 | €14.55 | 0.00% | €14.55 | €14.90 | €14.50 | 2.68K |
| 2026-07-07 | €14.55 | 0.00% | €14.75 | €15.00 | €14.55 | 2.41K |
| 2026-07-06 | €14.55 | -2.02% | €15.15 | €15.15 | €14.55 | 514 |
| 2026-07-03 | €14.85 | +2.06% | €14.55 | €15.00 | €14.55 | 4.11K |
| 2026-07-02 | €14.55 | -1.02% | €14.65 | €14.70 | €14.55 | 1.90K |
| 2026-07-01 | €14.70 | -1.67% | €14.85 | €14.95 | €14.70 | 1.07K |
| 2026-06-30 | €14.95 | +0.34% | €14.90 | €15.00 | €14.90 | 5.56K |
| 2026-06-29 | €14.90 | -0.67% | €14.90 | €15.00 | €14.90 | 1.57K |
| 2026-06-26 | €15.00 | -0.33% | €15.00 | €15.15 | €15.00 | 1.76K |
| 2026-06-25 | €15.05 | 0.00% | €15.05 | €15.15 | €15.00 | 833 |
| 2026-06-24 | €15.05 | -0.99% | €15.20 | €15.20 | €15.05 | 7.86K |
| 2026-06-23 | €15.20 | 0.00% | €15.10 | €15.35 | €15.00 | 5.28K |
| 2026-06-22 | €15.20 | 0.00% | €15.20 | €15.20 | €15.00 | 2.51K |
| 2026-06-19 | €15.20 | +1.67% | €14.90 | €15.20 | €14.90 | 2.73K |
| 2026-06-18 | €14.95 | -0.99% | €14.95 | €15.10 | €14.90 | 2.74K |
| 2026-06-17 | €15.10 | +0.67% | €15.05 | €15.10 | €15.00 | 4.50K |
| 2026-06-16 | €15.00 | 0.00% | €15.00 | €15.05 | €15.00 | 2.34K |
| 2026-06-15 | €15.00 | +1.01% | €14.85 | €15.00 | €14.55 | 10.77K |
| 2026-06-12 | €14.85 | -0.67% | €14.95 | €14.95 | €14.85 | 16.60K |
| 2026-06-11 | €14.95 | 0.00% | €14.95 | €15.00 | €14.95 | 4.76K |
| 2026-06-10 | €14.95 | 0.00% | €14.95 | €15.00 | €14.90 | 22.01K |
| 2026-06-09 | €14.95 | 0.00% | €15.00 | €15.05 | €14.90 | 147.84K |
| 2026-06-08 | €14.95 | -1.64% | €15.20 | €15.20 | €14.95 | 189.15K |
| 2026-06-05 | €15.20 | +1.00% | €15.10 | €15.30 | €15.05 | 102.33K |
| 2026-06-04 | €15.05 | -2.59% | €15.05 | €15.40 | €15.05 | 6.42K |
| 2026-06-03 | €15.45 | +0.32% | €15.25 | €15.45 | €15.25 | 22.48K |
| 2026-06-02 | €15.40 | 0.00% | €15.40 | €15.50 | €15.30 | 12.82K |
| 2026-06-01 | €15.40 | +0.65% | €15.35 | €15.50 | €15.30 | 49.16K |
| 2026-05-29 | €15.30 | +0.33% | €15.15 | €15.50 | €15.15 | 28.86K |
| 2026-05-28 | €15.25 | +0.33% | €15.15 | €15.25 | €15.15 | 61.94K |