Skip to main content
logo
Semapa - Sociedade de Investimento e Gestão, SGPS, S.A. (ELI:SEM)
Portugal flag Portugal · Delayed Price · Currency is EUR
17.66
-0.14 (-0.79%)
Nov 7, 2025, 4:38 PM WET

ELI:SEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 202517.8817.8817.5017.6617.66-0.79%11,084
Nov 6, 202517.9017.9017.7017.8017.80-0.11%18,098
Nov 5, 202517.8817.9017.7017.8217.82-0.56%10,214
Nov 4, 202517.8617.9217.4617.9217.920.45%45,116
Nov 3, 202518.1418.1617.7617.8417.84-1.44%19,077
Oct 31, 202517.8818.1017.8218.1018.101.23%33,230
Oct 30, 202517.8218.1017.8217.8817.88-0.56%13,924
Oct 29, 202518.0818.1617.9217.9817.98-0.55%31,431
Oct 28, 202517.9018.0817.6018.0818.080.89%22,341
Oct 27, 202518.0218.1417.8217.9217.92-0.99%23,000
Oct 24, 202518.1418.1417.8218.1018.10-0.22%17,701
Oct 23, 202517.7018.1417.6418.1418.142.49%53,867
Oct 22, 202517.6817.8617.5817.7017.700.11%58,550
Oct 21, 202518.0618.0617.6617.6817.68-2.10%45,895
Oct 20, 202518.1418.1417.9218.0618.060.89%14,775
Oct 17, 202518.0618.0617.7617.9017.90-0.44%11,928
Oct 16, 202518.4018.4017.9417.9817.98-1.43%20,885
Oct 15, 202518.5018.5018.2018.2418.24-0.76%16,469
Oct 14, 202518.5218.7218.2418.3818.38-0.86%23,497
Oct 13, 202518.6018.7218.4418.5418.54-0.96%12,204
Oct 10, 202518.8218.8218.6218.7218.720.21%20,101
Oct 9, 202518.3019.0618.3018.6818.682.08%57,009
Oct 8, 202518.5018.5018.3018.3018.30-63,577
Oct 7, 202518.4618.4618.1818.3018.30-68,189
Oct 6, 202518.5018.5418.3018.3018.30-1.08%14,473
Oct 3, 202518.4018.5018.3618.5018.500.98%31,329
Oct 2, 202518.3818.4218.2418.3218.320.22%37,512
Oct 1, 202518.3018.4418.2418.2818.280.11%18,870
Sep 30, 202518.3018.3018.1018.2618.26-31,160
Sep 29, 202518.2018.3618.2018.2618.260.22%19,798
Sep 26, 202518.2818.4218.2218.2218.220.11%18,854
Sep 25, 202518.2218.2818.1418.2018.200.22%16,928
Sep 24, 202518.1018.2418.1018.1618.16-24,296
Sep 23, 202518.0418.2418.0018.1618.161.45%25,376
Sep 22, 202517.9818.0217.8017.9017.900.34%24,846
Sep 19, 202518.0018.0617.8017.8417.84-0.78%24,307
Sep 18, 202518.2618.2617.9817.9817.98-1.32%29,696
Sep 17, 202518.2018.2618.0818.2218.220.33%18,340
Sep 16, 202518.0018.2418.0018.1618.160.33%29,779
Sep 15, 202517.9818.2417.9018.1018.101.46%28,719
Sep 12, 202517.9618.0817.8417.8417.84-0.56%12,516
Sep 11, 202517.9618.1017.9417.9417.94-11,383
Sep 10, 202518.0418.0417.7017.9417.940.79%40,536
Sep 9, 202517.9218.0417.8017.8017.80-0.34%18,360
Sep 8, 202517.9018.0817.8617.8617.860.56%44,315
Sep 5, 202517.7017.8617.6817.7617.760.45%27,136
Sep 4, 202517.4617.7617.4017.6817.682.08%15,433
Sep 3, 202517.4017.4217.2817.3217.32-0.69%12,193
Sep 2, 202517.7417.7417.3817.4417.44-1.58%17,820
Sep 1, 202517.7017.7617.5617.7217.720.34%12,878