Skip to main content
logo
Sempra (BIT:1SRE)
Italy flag Italy · Delayed Price · Currency is EUR
83.74
+0.58 (0.70%)
At close: Mar 27, 2026

BIT:1SRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 202683.1683.1683.1683.1683.160.51%-
Mar 25, 202682.7482.7482.7482.7482.740.41%-
Mar 24, 202682.4082.4082.4082.4082.402.67%-
Mar 23, 202680.2680.2680.2680.2680.26-3.83%-
Mar 20, 202681.6082.2081.6083.4683.464.51%1,249
Mar 19, 202683.2683.2683.2679.8679.86-3.95%50
Mar 18, 202683.1483.1483.1483.1483.14-1.00%-
Mar 17, 202683.9883.9883.9883.9883.980.62%-
Mar 16, 202683.4683.4683.4683.4683.460.10%-
Mar 13, 202683.4485.4083.3483.3883.382.48%810
Mar 12, 202681.3681.3681.3681.3681.361.27%-
Mar 11, 202680.3480.3480.3480.3480.342.76%-
Mar 10, 202679.7079.7079.7078.1878.18-2.08%44
Mar 9, 202679.8479.8479.8479.8479.840.78%-
Mar 6, 202679.2279.2279.2279.2279.22-1.59%-
Mar 5, 202680.5080.5080.5080.5080.50-1.85%-
Mar 4, 202682.0282.0282.0282.0282.020.96%-
Mar 3, 202681.2481.2481.2481.2481.24-1.24%-
Mar 2, 202682.2682.2682.2682.2682.261.51%-
Feb 27, 202681.0481.0481.0481.0481.04-0.86%-
Feb 26, 202681.7481.7481.7481.7481.743.21%-
Feb 25, 202679.2079.2079.2079.2079.200.23%-
Feb 24, 202679.0279.0279.0279.0279.02-0.55%-
Feb 23, 202679.4679.4679.4679.4679.460.48%-
Feb 20, 202679.0879.0879.0879.0879.080.84%-
Feb 19, 202678.4278.4278.4278.4278.420.36%-
Feb 18, 202678.1478.1478.1478.1478.14-1.34%-
Feb 17, 202679.2079.2079.2079.2079.20-0.73%-
Feb 16, 202679.7879.7879.7879.7879.78-0.35%-
Feb 13, 202680.0680.0680.0680.0680.062.69%-
Feb 12, 202677.9677.9677.9677.9677.962.12%-
Feb 11, 202676.3476.3476.3476.3476.342.14%-
Feb 10, 202674.7474.7474.7474.7474.742.16%-
Feb 9, 202673.1673.1673.1673.1673.162.55%-
Feb 6, 202671.3471.3471.3471.3471.34-2.03%-
Feb 5, 202672.8272.8272.8272.8272.82-3.14%-
Feb 4, 202675.1875.1875.1875.1875.182.59%-
Feb 3, 202673.2873.2873.2873.2873.28-2.03%-
Feb 2, 202674.8074.8074.8074.8074.802.13%-
Jan 30, 202673.2473.2473.2473.2473.241.05%-
Jan 29, 202672.4872.4872.4872.4872.48-1.04%-
Jan 28, 202673.2473.2473.2473.2473.240.44%-
Jan 27, 202672.9272.9272.9272.9272.922.65%-
Jan 26, 202671.0471.0471.0471.0471.04-3.24%-
Jan 23, 202673.4273.4273.4273.4273.42-0.38%-
Jan 22, 202673.7073.7073.7073.7073.701.07%-
Jan 21, 202672.9272.9272.9272.9272.92-6.08%-
Jan 20, 202677.6477.6477.6477.6477.640.96%-
Jan 19, 202676.9076.9076.9076.9076.90-2.81%-
Jan 16, 202679.1279.1279.1279.1279.122.59%-