Sempra (BIT:1SRE)
Italy · Delayed Price · Currency is EUR 71.20
0.00 (0.00%)
Last updated: Sep 19, 2025, 9:00 AM CET
Sempra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | 0.43% | - |
| Sep 18, 2025 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | -1.07% | - |
| Sep 17, 2025 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | 0.48% | - |
| Sep 16, 2025 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | -1.24% | - |
| Sep 15, 2025 | 71.24 | 71.24 | 71.24 | 71.24 | 71.24 | 0.03% | - |
| Sep 12, 2025 | 71.22 | 71.22 | 71.22 | 71.22 | 71.22 | 0.11% | - |
| Sep 11, 2025 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | 3.19% | - |
| Sep 10, 2025 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | 1.20% | - |
| Sep 9, 2025 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | 0.35% | - |
| Sep 8, 2025 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | -1.51% | - |
| Sep 5, 2025 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | -1.77% | - |
| Sep 4, 2025 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | 0.06% | - |
| Sep 3, 2025 | 70.12 | 70.12 | 70.12 | 70.12 | 70.12 | -1.02% | - |
| Sep 2, 2025 | 70.84 | 70.84 | 70.84 | 70.84 | 70.84 | - | - |
| Sep 1, 2025 | 70.84 | 70.84 | 70.84 | 70.84 | 70.84 | - | - |
| Aug 29, 2025 | 70.84 | 70.84 | 70.84 | 70.84 | 70.84 | 1.08% | - |
| Aug 28, 2025 | 70.08 | 70.08 | 70.08 | 70.08 | 70.08 | -1.27% | - |
| Aug 27, 2025 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | 0.88% | - |
| Aug 26, 2025 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | -0.06% | - |
| Aug 25, 2025 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | -0.28% | - |
| Aug 22, 2025 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | -0.73% | - |
| Aug 21, 2025 | 71.12 | 71.12 | 71.12 | 71.12 | 71.12 | 0.51% | - |
| Aug 20, 2025 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | -0.17% | - |
| Aug 19, 2025 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | 2.34% | - |
| Aug 18, 2025 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | -1.87% | - |
| Aug 14, 2025 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | 0.89% | - |
| Aug 13, 2025 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | 1.01% | - |
| Aug 12, 2025 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | -0.94% | - |
| Aug 11, 2025 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | -0.34% | - |
| Aug 8, 2025 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | 0.23% | - |
| Aug 7, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.20% | - |
| Aug 6, 2025 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | -0.09% | - |
| Aug 5, 2025 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | -2.04% | - |
| Aug 4, 2025 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | 1.76% | - |
| Aug 1, 2025 | 70.42 | 70.42 | 70.42 | 70.42 | 70.42 | -1.10% | - |
| Jul 31, 2025 | 71.74 | 71.74 | 71.74 | 71.20 | 71.20 | 0.48% | 2 |
| Jul 30, 2025 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | 1.08% | - |
| Jul 29, 2025 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | 1.51% | - |
| Jul 28, 2025 | 69.06 | 69.06 | 69.06 | 69.06 | 69.06 | 1.32% | - |
| Jul 25, 2025 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | -0.23% | - |
| Jul 24, 2025 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | 1.01% | - |
| Jul 23, 2025 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | 0.18% | - |
| Jul 22, 2025 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | 0.63% | - |
| Jul 21, 2025 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | 1.61% | - |
| Jul 18, 2025 | 66.04 | 66.04 | 66.04 | 66.04 | 66.04 | 0.79% | - |
| Jul 17, 2025 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | 2.47% | - |
| Jul 16, 2025 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | 0.44% | - |
| Jul 15, 2025 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | -0.13% | - |
| Jul 14, 2025 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | 0.73% | - |
| Jul 11, 2025 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | -0.82% | - |