Sempra (BIT:1SRE)
Italy · Delayed Price · Currency is EUR 78.12
-3.62 (-4.43%)
At close: Dec 5, 2025
Sempra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | -4.43% | - |
| Dec 4, 2025 | 81.74 | 81.74 | 81.74 | 81.74 | 81.74 | 4.90% | - |
| Dec 3, 2025 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | -3.30% | - |
| Dec 2, 2025 | 80.58 | 80.58 | 80.58 | 80.58 | 80.58 | -0.93% | - |
| Dec 1, 2025 | 81.34 | 81.34 | 81.34 | 81.34 | 81.34 | 2.13% | - |
| Nov 28, 2025 | 79.64 | 79.64 | 79.64 | 79.64 | 79.64 | -3.04% | - |
| Nov 27, 2025 | 82.14 | 82.14 | 82.14 | 82.14 | 82.14 | 4.61% | - |
| Nov 26, 2025 | 78.52 | 78.52 | 78.52 | 78.52 | 78.52 | 2.56% | - |
| Nov 25, 2025 | 76.56 | 76.56 | 76.56 | 76.56 | 76.56 | -4.85% | - |
| Nov 24, 2025 | 80.46 | 80.46 | 80.46 | 80.46 | 80.46 | 0.22% | - |
| Nov 21, 2025 | 80.28 | 80.28 | 80.28 | 80.28 | 80.28 | -0.69% | - |
| Nov 20, 2025 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | 1.92% | - |
| Nov 19, 2025 | 79.32 | 79.32 | 79.32 | 79.32 | 79.32 | -0.90% | - |
| Nov 18, 2025 | 80.04 | 80.04 | 80.04 | 80.04 | 80.04 | -0.22% | - |
| Nov 17, 2025 | 80.22 | 80.22 | 80.22 | 80.22 | 80.22 | -0.15% | - |
| Nov 14, 2025 | 80.34 | 80.34 | 80.34 | 80.34 | 80.34 | 1.72% | - |
| Nov 13, 2025 | 78.96 | 78.96 | 78.96 | 78.98 | 78.98 | -0.40% | 1 |
| Nov 12, 2025 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | -1.66% | - |
| Nov 11, 2025 | 80.64 | 80.64 | 80.64 | 80.64 | 80.64 | 1.20% | - |
| Nov 10, 2025 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | 0.76% | - |
| Nov 7, 2025 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | -2.37% | - |
| Nov 6, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1.91% | - |
| Nov 5, 2025 | 79.48 | 79.48 | 79.48 | 79.48 | 79.48 | -1.90% | - |
| Nov 4, 2025 | 81.02 | 81.02 | 81.02 | 81.02 | 81.02 | 0.52% | - |
| Nov 3, 2025 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | 0.83% | - |
| Oct 31, 2025 | 79.94 | 79.94 | 79.94 | 79.94 | 79.94 | -0.89% | - |
| Oct 30, 2025 | 80.66 | 80.66 | 80.66 | 80.66 | 80.66 | 0.17% | - |
| Oct 29, 2025 | 80.52 | 80.52 | 80.52 | 80.52 | 80.52 | 2.10% | - |
| Oct 28, 2025 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | -0.76% | - |
| Oct 27, 2025 | 79.46 | 79.46 | 79.46 | 79.46 | 79.46 | 0.48% | - |
| Oct 24, 2025 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | -1.47% | - |
| Oct 23, 2025 | 80.26 | 80.26 | 80.26 | 80.26 | 80.26 | 1.29% | - |
| Oct 22, 2025 | 79.24 | 79.24 | 79.24 | 79.24 | 79.24 | -0.55% | - |
| Oct 21, 2025 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | 0.40% | - |
| Oct 20, 2025 | 79.36 | 79.36 | 79.36 | 79.36 | 79.36 | 0.76% | - |
| Oct 17, 2025 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | 0.69% | - |
| Oct 16, 2025 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | -0.74% | - |
| Oct 15, 2025 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | 1.39% | - |
| Oct 14, 2025 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | -1.30% | - |
| Oct 13, 2025 | 78.74 | 78.74 | 78.74 | 78.74 | 78.74 | -0.35% | - |
| Oct 10, 2025 | 79.02 | 79.02 | 79.02 | 79.02 | 79.02 | -0.75% | - |
| Oct 9, 2025 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | -2.90% | - |
| Oct 8, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 1.16% | - |
| Oct 7, 2025 | 81.06 | 81.06 | 81.06 | 81.06 | 81.06 | 3.21% | - |
| Oct 6, 2025 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | 0.90% | - |
| Oct 3, 2025 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | 2.21% | - |
| Oct 2, 2025 | 76.16 | 76.16 | 76.16 | 76.16 | 76.16 | 0.13% | - |
| Oct 1, 2025 | 76.06 | 76.06 | 76.06 | 76.06 | 76.06 | -0.08% | - |
| Sep 30, 2025 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | -0.05% | - |
| Sep 29, 2025 | 75.61 | 75.61 | 75.61 | 76.16 | 75.61 | 1.63% | - |