Skip to main content
logo
Sempra (BIT:1SRE)
Italy flag Italy · Delayed Price · Currency is EUR
78.66
-1.04 (-1.30%)
At close: May 7, 2026

BIT:1SRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 202679.7079.7079.7079.7079.70-1.39%-
May 5, 202680.8280.8280.8280.8280.820.15%-
May 4, 202680.7080.7080.7080.7080.700.37%-
Apr 30, 202680.4080.4080.4080.4080.401.01%-
Apr 29, 202679.2679.2679.2679.6079.60-0.43%17
Apr 28, 202679.3079.3079.3079.9479.940.78%6
Apr 27, 202679.3279.3279.3279.3279.32-1.05%-
Apr 24, 202680.1680.1680.1680.1680.160.75%-
Apr 23, 202679.5679.5679.5679.5679.560.38%-
Apr 22, 202679.2679.2679.2679.2679.260.25%-
Apr 21, 202679.0679.0679.0679.0679.06-0.90%-
Apr 20, 202679.7879.7879.7879.7879.781.04%-
Apr 17, 202678.9678.9678.9678.9678.96-2.20%-
Apr 16, 202680.7480.7480.7480.7480.74-0.07%-
Apr 15, 202680.8080.8080.8080.8080.80-0.42%-
Apr 14, 202681.1481.1481.1481.1481.14-2.22%-
Apr 13, 202682.9882.9882.9882.9882.98-2.22%-
Apr 10, 202684.8684.8684.8684.8684.86-1.14%-
Apr 9, 202685.8485.8485.8485.8485.843.30%-
Apr 8, 202684.9684.9684.0083.1083.10-2.72%42
Apr 7, 202685.4285.4285.4285.4285.420.19%-
Apr 2, 202685.2685.2685.2685.2685.261.21%-
Apr 1, 202684.1084.1084.1084.2484.240.77%1
Mar 31, 202683.6083.6083.6083.6083.60-1.42%-
Mar 30, 202685.2485.2485.2484.8084.801.27%6
Mar 27, 202683.4483.4483.4483.7483.740.70%1
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%-