Semapa - Sociedade de Investimento e Gestão, SGPS, S.A. (ELI:SEM)
Portugal · Delayed Price · Currency is EUR 17.96
+0.06 (0.34%)
Oct 20, 2025, 9:38 AM WET
ELI:SEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 18.06 | 18.06 | 17.76 | 17.90 | 17.90 | -0.44% | 11,928 |
| Oct 16, 2025 | 18.40 | 18.40 | 17.94 | 17.98 | 17.98 | -1.43% | 20,885 |
| Oct 15, 2025 | 18.50 | 18.50 | 18.20 | 18.24 | 18.24 | -0.76% | 16,469 |
| Oct 14, 2025 | 18.52 | 18.72 | 18.24 | 18.38 | 18.38 | -0.86% | 23,497 |
| Oct 13, 2025 | 18.60 | 18.72 | 18.44 | 18.54 | 18.54 | -0.96% | 12,204 |
| Oct 10, 2025 | 18.82 | 18.82 | 18.62 | 18.72 | 18.72 | 0.21% | 20,101 |
| Oct 9, 2025 | 18.30 | 19.06 | 18.30 | 18.68 | 18.68 | 2.08% | 57,009 |
| Oct 8, 2025 | 18.50 | 18.50 | 18.30 | 18.30 | 18.30 | - | 63,577 |
| Oct 7, 2025 | 18.46 | 18.46 | 18.18 | 18.30 | 18.30 | - | 68,189 |
| Oct 6, 2025 | 18.50 | 18.54 | 18.30 | 18.30 | 18.30 | -1.08% | 14,473 |
| Oct 3, 2025 | 18.40 | 18.50 | 18.36 | 18.50 | 18.50 | 0.98% | 31,329 |
| Oct 2, 2025 | 18.38 | 18.42 | 18.24 | 18.32 | 18.32 | 0.22% | 37,512 |
| Oct 1, 2025 | 18.30 | 18.44 | 18.24 | 18.28 | 18.28 | 0.11% | 18,870 |
| Sep 30, 2025 | 18.30 | 18.30 | 18.10 | 18.26 | 18.26 | - | 31,160 |
| Sep 29, 2025 | 18.20 | 18.36 | 18.20 | 18.26 | 18.26 | 0.22% | 19,798 |
| Sep 26, 2025 | 18.28 | 18.42 | 18.22 | 18.22 | 18.22 | 0.11% | 18,854 |
| Sep 25, 2025 | 18.22 | 18.28 | 18.14 | 18.20 | 18.20 | 0.22% | 16,928 |
| Sep 24, 2025 | 18.10 | 18.24 | 18.10 | 18.16 | 18.16 | - | 24,296 |
| Sep 23, 2025 | 18.04 | 18.24 | 18.00 | 18.16 | 18.16 | 1.45% | 25,376 |
| Sep 22, 2025 | 17.98 | 18.02 | 17.80 | 17.90 | 17.90 | 0.34% | 24,846 |
| Sep 19, 2025 | 18.00 | 18.06 | 17.80 | 17.84 | 17.84 | -0.78% | 24,307 |
| Sep 18, 2025 | 18.26 | 18.26 | 17.98 | 17.98 | 17.98 | -1.32% | 29,696 |
| Sep 17, 2025 | 18.20 | 18.26 | 18.08 | 18.22 | 18.22 | 0.33% | 18,340 |
| Sep 16, 2025 | 18.00 | 18.24 | 18.00 | 18.16 | 18.16 | 0.33% | 29,779 |
| Sep 15, 2025 | 17.98 | 18.24 | 17.90 | 18.10 | 18.10 | 1.46% | 28,719 |
| Sep 12, 2025 | 17.96 | 18.08 | 17.84 | 17.84 | 17.84 | -0.56% | 12,516 |
| Sep 11, 2025 | 17.96 | 18.10 | 17.94 | 17.94 | 17.94 | - | 11,383 |
| Sep 10, 2025 | 18.04 | 18.04 | 17.70 | 17.94 | 17.94 | 0.79% | 40,536 |
| Sep 9, 2025 | 17.92 | 18.04 | 17.80 | 17.80 | 17.80 | -0.34% | 18,360 |
| Sep 8, 2025 | 17.90 | 18.08 | 17.86 | 17.86 | 17.86 | 0.56% | 44,315 |
| Sep 5, 2025 | 17.70 | 17.86 | 17.68 | 17.76 | 17.76 | 0.45% | 27,136 |
| Sep 4, 2025 | 17.46 | 17.76 | 17.40 | 17.68 | 17.68 | 2.08% | 15,433 |
| Sep 3, 2025 | 17.40 | 17.42 | 17.28 | 17.32 | 17.32 | -0.69% | 12,193 |
| Sep 2, 2025 | 17.74 | 17.74 | 17.38 | 17.44 | 17.44 | -1.58% | 17,820 |
| Sep 1, 2025 | 17.70 | 17.76 | 17.56 | 17.72 | 17.72 | 0.34% | 12,878 |
| Aug 29, 2025 | 17.84 | 17.84 | 17.56 | 17.66 | 17.66 | -0.23% | 11,730 |
| Aug 28, 2025 | 17.96 | 17.96 | 17.70 | 17.70 | 17.70 | -0.90% | 14,314 |
| Aug 27, 2025 | 18.10 | 18.10 | 17.78 | 17.86 | 17.86 | -1.11% | 16,659 |
| Aug 26, 2025 | 18.20 | 18.20 | 17.96 | 18.06 | 18.06 | -0.77% | 20,402 |
| Aug 25, 2025 | 18.08 | 18.20 | 17.90 | 18.20 | 18.20 | 0.66% | 17,640 |
| Aug 22, 2025 | 17.96 | 18.08 | 17.88 | 18.08 | 18.08 | 1.12% | 43,550 |
| Aug 21, 2025 | 17.78 | 17.96 | 17.72 | 17.88 | 17.88 | 0.11% | 38,642 |
| Aug 20, 2025 | 17.90 | 17.96 | 17.78 | 17.86 | 17.86 | -0.56% | 21,945 |
| Aug 19, 2025 | 17.88 | 18.06 | 17.80 | 17.96 | 17.96 | 0.56% | 20,782 |
| Aug 18, 2025 | 17.98 | 17.98 | 17.76 | 17.86 | 17.86 | 0.11% | 11,040 |
| Aug 15, 2025 | 17.98 | 18.00 | 17.64 | 17.84 | 17.84 | 0.68% | 27,092 |
| Aug 14, 2025 | 17.88 | 17.88 | 17.64 | 17.72 | 17.72 | -0.56% | 31,711 |
| Aug 13, 2025 | 17.70 | 17.94 | 17.68 | 17.82 | 17.82 | 0.22% | 35,191 |
| Aug 12, 2025 | 17.92 | 17.92 | 17.76 | 17.78 | 17.78 | -0.67% | 19,841 |
| Aug 11, 2025 | 18.10 | 18.10 | 17.80 | 17.90 | 17.90 | -1.86% | 19,494 |