Sempra (BIT:1SRE)
Italy · Delayed Price · Currency is EUR 72.32
-0.42 (-0.58%)
At close: Sep 4, 2026
BIT:1SRE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 72.74 | 72.74 | 72.74 | 72.74 | 72.74 | 0.33% | - |
| Sep 2, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.89% | - |
| Sep 1, 2026 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | 1.58% | - |
| Aug 31, 2026 | 70.74 | 70.74 | 70.74 | 70.74 | 70.74 | -3.99% | - |
| Aug 28, 2026 | 73.68 | 73.68 | 73.68 | 73.68 | 73.68 | 2.11% | - |
| Aug 27, 2026 | 72.16 | 72.16 | 72.16 | 72.16 | 72.16 | -1.45% | - |
| Aug 26, 2026 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | 1.44% | - |
| Aug 25, 2026 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | 1.18% | - |
| Aug 24, 2026 | 70.62 | 70.62 | 70.62 | 71.34 | 71.34 | -1.08% | 4 |
| Aug 21, 2026 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | -4.25% | - |
| Aug 20, 2026 | 75.32 | 75.32 | 75.32 | 75.32 | 75.32 | 1.76% | - |
| Aug 19, 2026 | 74.02 | 74.02 | 74.02 | 74.02 | 74.02 | -1.31% | - |
| Aug 18, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1.41% | - |
| Aug 17, 2026 | 73.96 | 73.96 | 73.96 | 73.96 | 73.96 | -1.39% | - |
| Aug 14, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -0.11% | - |
| Aug 13, 2026 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | 1.05% | - |
| Aug 12, 2026 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | 1.48% | - |
| Aug 11, 2026 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | 0.03% | - |
| Aug 10, 2026 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | -0.79% | - |
| Aug 7, 2026 | 72.78 | 72.78 | 72.78 | 73.78 | 73.78 | 0.65% | 4 |
| Aug 6, 2026 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | -0.05% | - |
| Aug 5, 2026 | 73.34 | 73.34 | 73.34 | 73.34 | 73.34 | -3.02% | - |
| Aug 4, 2026 | 75.62 | 75.62 | 75.62 | 75.62 | 75.62 | -1.41% | - |
| Aug 3, 2026 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | -1.11% | - |
| Jul 31, 2026 | 77.56 | 77.56 | 77.56 | 77.56 | 77.56 | 0.99% | - |
| Jul 30, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | -2.98% | - |
| Jul 29, 2026 | 79.16 | 79.16 | 79.16 | 79.16 | 79.16 | -1.98% | - |
| Jul 28, 2026 | 80.76 | 80.76 | 80.76 | 80.76 | 80.76 | -0.39% | - |
| Jul 27, 2026 | 81.08 | 81.08 | 81.08 | 81.08 | 81.08 | -1.48% | - |
| Jul 24, 2026 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | -0.29% | - |
| Jul 23, 2026 | 82.54 | 82.54 | 82.54 | 82.54 | 82.54 | 1.83% | - |
| Jul 22, 2026 | 81.06 | 81.06 | 81.06 | 81.06 | 81.06 | 2.74% | - |
| Jul 21, 2026 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | -1.50% | - |
| Jul 20, 2026 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | -2.29% | - |
| Jul 17, 2026 | 81.98 | 81.98 | 81.98 | 81.98 | 81.98 | 0.79% | - |
| Jul 16, 2026 | 81.34 | 81.34 | 81.34 | 81.34 | 81.34 | -0.66% | - |
| Jul 15, 2026 | 81.88 | 81.88 | 81.88 | 81.88 | 81.88 | -0.82% | - |
| Jul 14, 2026 | 82.56 | 82.56 | 82.56 | 82.56 | 82.56 | 0.05% | - |
| Jul 13, 2026 | 82.52 | 82.52 | 82.52 | 82.52 | 82.52 | 0.07% | - |
| Jul 10, 2026 | 82.46 | 82.46 | 82.46 | 82.46 | 82.46 | -0.72% | - |
| Jul 9, 2026 | 83.06 | 83.06 | 83.06 | 83.06 | 83.06 | -0.76% | - |
| Jul 8, 2026 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | 0.75% | - |
| Jul 7, 2026 | 83.08 | 83.08 | 83.08 | 83.08 | 83.08 | 2.11% | - |
| Jul 6, 2026 | 81.36 | 81.36 | 81.36 | 81.36 | 81.36 | -6.93% | - |
| Jul 3, 2026 | 87.42 | 87.42 | 87.42 | 87.42 | 87.42 | 8.38% | - |
| Jul 2, 2026 | 80.66 | 80.66 | 80.66 | 80.66 | 80.66 | -0.40% | - |
| Jul 1, 2026 | 80.98 | 80.98 | 80.98 | 80.98 | 80.98 | -0.98% | - |
| Jun 30, 2026 | 81.78 | 81.78 | 81.78 | 81.78 | 81.78 | 0.15% | - |
| Jun 29, 2026 | 81.66 | 81.66 | 81.66 | 81.66 | 81.66 | -0.24% | - |
| Jun 26, 2026 | 81.86 | 81.86 | 81.86 | 81.86 | 81.86 | 1.36% | - |