Sempra (BIT:1SRE)
Italy · Delayed Price · Currency is EUR 67.82
-0.80 (-1.17%)
At close: Sep 25, 2026
BIT:1SRE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | -0.87% | - |
| Sep 23, 2026 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | -1.93% | - |
| Sep 22, 2026 | 71.16 | 71.16 | 71.16 | 71.16 | 70.59 | 0.62% | - |
| Sep 21, 2026 | 70.72 | 70.72 | 70.72 | 70.72 | 70.15 | -0.53% | - |
| Sep 18, 2026 | 71.10 | 71.10 | 71.10 | 71.10 | 70.53 | -0.36% | - |
| Sep 17, 2026 | 71.36 | 71.36 | 71.36 | 71.36 | 70.78 | 0.14% | - |
| Sep 16, 2026 | 71.26 | 71.26 | 71.26 | 71.26 | 70.68 | 0.23% | - |
| Sep 15, 2026 | 71.10 | 71.10 | 71.10 | 71.10 | 70.53 | -1.55% | - |
| Sep 14, 2026 | 72.22 | 72.22 | 72.22 | 72.22 | 71.64 | 0.28% | - |
| Sep 11, 2026 | 72.02 | 72.02 | 72.02 | 72.02 | 71.44 | -0.44% | - |
| Sep 10, 2026 | 72.34 | 72.34 | 72.34 | 72.34 | 71.76 | -0.96% | - |
| Sep 9, 2026 | 73.04 | 73.04 | 73.04 | 73.04 | 72.45 | -0.90% | - |
| Sep 8, 2026 | 73.32 | 73.32 | 73.32 | 73.70 | 73.10 | -2.72% | 40 |
| Sep 7, 2026 | 75.76 | 75.76 | 75.76 | 75.76 | 75.15 | 4.76% | - |
| Sep 4, 2026 | 72.32 | 72.32 | 72.32 | 72.32 | 71.74 | -0.58% | - |
| Sep 3, 2026 | 72.74 | 72.74 | 72.74 | 72.74 | 72.15 | 0.33% | - |
| Sep 2, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 71.91 | 0.89% | - |
| Sep 1, 2026 | 71.86 | 71.86 | 71.86 | 71.86 | 71.28 | 1.58% | - |
| Aug 31, 2026 | 70.74 | 70.74 | 70.74 | 70.74 | 70.17 | -3.99% | - |
| Aug 28, 2026 | 73.68 | 73.68 | 73.68 | 73.68 | 73.09 | 2.11% | - |
| Aug 27, 2026 | 72.16 | 72.16 | 72.16 | 72.16 | 71.58 | -1.45% | - |
| Aug 26, 2026 | 73.22 | 73.22 | 73.22 | 73.22 | 72.63 | 1.44% | - |
| Aug 25, 2026 | 72.18 | 72.18 | 72.18 | 72.18 | 71.60 | 1.18% | - |
| Aug 24, 2026 | 70.62 | 70.62 | 70.62 | 71.34 | 70.76 | -1.08% | 4 |
| Aug 21, 2026 | 72.12 | 72.12 | 72.12 | 72.12 | 71.54 | -4.25% | - |
| Aug 20, 2026 | 75.32 | 75.32 | 75.32 | 75.32 | 74.71 | 1.76% | - |
| Aug 19, 2026 | 74.02 | 74.02 | 74.02 | 74.02 | 73.42 | -1.31% | - |
| Aug 18, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.39 | 1.41% | - |
| Aug 17, 2026 | 73.96 | 73.96 | 73.96 | 73.96 | 73.36 | -1.39% | - |
| Aug 14, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.39 | -0.11% | - |
| Aug 13, 2026 | 75.08 | 75.08 | 75.08 | 75.08 | 74.47 | 1.05% | - |
| Aug 12, 2026 | 74.30 | 74.30 | 74.30 | 74.30 | 73.70 | 1.48% | - |
| Aug 11, 2026 | 73.22 | 73.22 | 73.22 | 73.22 | 72.63 | 0.03% | - |
| Aug 10, 2026 | 73.20 | 73.20 | 73.20 | 73.20 | 72.61 | -0.79% | - |
| Aug 7, 2026 | 72.78 | 72.78 | 72.78 | 73.78 | 73.18 | 0.65% | 4 |
| Aug 6, 2026 | 73.30 | 73.30 | 73.30 | 73.30 | 72.71 | -0.05% | - |
| Aug 5, 2026 | 73.34 | 73.34 | 73.34 | 73.34 | 72.75 | -3.02% | - |
| Aug 4, 2026 | 75.62 | 75.62 | 75.62 | 75.62 | 75.01 | -1.41% | - |
| Aug 3, 2026 | 76.70 | 76.70 | 76.70 | 76.70 | 76.08 | -1.11% | - |
| Jul 31, 2026 | 77.56 | 77.56 | 77.56 | 77.56 | 76.93 | 0.99% | - |
| Jul 30, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 76.18 | -2.98% | - |
| Jul 29, 2026 | 79.16 | 79.16 | 79.16 | 79.16 | 78.52 | -1.98% | - |
| Jul 28, 2026 | 80.76 | 80.76 | 80.76 | 80.76 | 80.11 | -0.39% | - |
| Jul 27, 2026 | 81.08 | 81.08 | 81.08 | 81.08 | 80.43 | -1.48% | - |
| Jul 24, 2026 | 82.30 | 82.30 | 82.30 | 82.30 | 81.64 | -0.29% | - |
| Jul 23, 2026 | 82.54 | 82.54 | 82.54 | 82.54 | 81.87 | 1.83% | - |
| Jul 22, 2026 | 81.06 | 81.06 | 81.06 | 81.06 | 80.41 | 2.74% | - |
| Jul 21, 2026 | 78.90 | 78.90 | 78.90 | 78.90 | 78.26 | -1.50% | - |
| Jul 20, 2026 | 80.10 | 80.10 | 80.10 | 80.10 | 79.45 | -2.29% | - |
| Jul 17, 2026 | 81.98 | 81.98 | 81.98 | 81.98 | 81.32 | 0.79% | - |