Semapa - Sociedade de Investimento e Gestão, SGPS, S.A. (ELI:SEM)
Portugal · Delayed Price · Currency is EUR 23.85
+0.25 (1.06%)
Feb 18, 2026, 4:35 PM WET
ELI:SEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 24.00 | 24.00 | 23.40 | 23.60 | 23.60 | -0.21% | 20,228 |
| Feb 16, 2026 | 23.45 | 24.10 | 23.30 | 23.65 | 23.65 | 0.85% | 27,617 |
| Feb 13, 2026 | 23.30 | 23.60 | 23.20 | 23.45 | 23.45 | - | 21,947 |
| Feb 12, 2026 | 23.00 | 23.50 | 22.85 | 23.45 | 23.45 | 1.96% | 21,943 |
| Feb 11, 2026 | 22.80 | 23.05 | 22.80 | 23.00 | 23.00 | 1.10% | 32,974 |
| Feb 10, 2026 | 22.80 | 22.80 | 22.55 | 22.75 | 22.75 | 0.22% | 7,888 |
| Feb 9, 2026 | 22.40 | 22.70 | 22.25 | 22.70 | 22.70 | 1.57% | 18,448 |
| Feb 6, 2026 | 22.20 | 22.40 | 22.10 | 22.35 | 22.35 | - | 17,643 |
| Feb 5, 2026 | 22.55 | 22.55 | 22.15 | 22.35 | 22.35 | -0.67% | 28,748 |
| Feb 4, 2026 | 22.55 | 22.80 | 22.40 | 22.50 | 22.50 | -0.44% | 10,516 |
| Feb 3, 2026 | 22.25 | 22.60 | 22.25 | 22.60 | 22.60 | 1.57% | 9,981 |
| Feb 2, 2026 | 22.40 | 22.45 | 22.15 | 22.25 | 22.25 | -0.67% | 17,165 |
| Jan 30, 2026 | 22.30 | 22.65 | 22.15 | 22.40 | 22.40 | 1.13% | 24,314 |
| Jan 29, 2026 | 22.30 | 22.45 | 22.00 | 22.15 | 22.15 | -0.45% | 40,297 |
| Jan 28, 2026 | 21.85 | 22.30 | 21.65 | 22.25 | 22.25 | 1.83% | 30,751 |
| Jan 27, 2026 | 21.90 | 21.95 | 21.75 | 21.85 | 21.85 | - | 15,477 |
| Jan 26, 2026 | 21.90 | 21.95 | 21.70 | 21.85 | 21.85 | - | 10,734 |
| Jan 23, 2026 | 22.15 | 22.15 | 21.80 | 21.85 | 21.85 | -0.46% | 7,766 |
| Jan 22, 2026 | 21.55 | 22.00 | 21.55 | 21.95 | 21.95 | 2.09% | 28,313 |
| Jan 21, 2026 | 21.40 | 21.50 | 21.20 | 21.50 | 21.50 | 0.47% | 47,385 |
| Jan 20, 2026 | 21.65 | 21.75 | 21.30 | 21.40 | 21.40 | -1.61% | 59,889 |
| Jan 19, 2026 | 22.00 | 22.00 | 21.55 | 21.75 | 21.75 | -1.14% | 15,311 |
| Jan 16, 2026 | 21.85 | 22.15 | 21.85 | 22.00 | 22.00 | -0.23% | 16,091 |
| Jan 15, 2026 | 21.90 | 22.10 | 21.55 | 22.05 | 22.05 | 1.15% | 21,965 |
| Jan 14, 2026 | 22.20 | 22.25 | 21.70 | 21.80 | 21.80 | -1.80% | 32,299 |
| Jan 13, 2026 | 21.90 | 22.20 | 21.65 | 22.20 | 22.20 | 1.37% | 35,220 |
| Jan 12, 2026 | 21.45 | 21.90 | 21.45 | 21.90 | 21.90 | 1.62% | 42,224 |
| Jan 9, 2026 | 21.30 | 21.55 | 21.30 | 21.55 | 21.55 | 1.17% | 29,426 |
| Jan 8, 2026 | 21.20 | 21.40 | 21.05 | 21.30 | 21.30 | 0.71% | 22,907 |
| Jan 7, 2026 | 21.55 | 21.55 | 21.10 | 21.15 | 21.15 | -0.94% | 14,490 |
| Jan 6, 2026 | 21.60 | 21.85 | 21.35 | 21.35 | 21.35 | -1.16% | 29,452 |
| Jan 5, 2026 | 21.55 | 21.70 | 21.35 | 21.60 | 21.60 | 0.23% | 12,220 |
| Jan 2, 2026 | 21.00 | 21.70 | 20.80 | 21.55 | 21.55 | 3.11% | 25,733 |
| Dec 31, 2025 | 21.35 | 21.35 | 20.90 | 20.90 | 20.90 | -2.34% | 29,724 |
| Dec 30, 2025 | 21.40 | 21.45 | 21.05 | 21.40 | 21.40 | 0.71% | 50,188 |
| Dec 29, 2025 | 21.90 | 21.90 | 21.25 | 21.25 | 21.25 | -3.41% | 62,079 |
| Dec 24, 2025 | 20.95 | 22.10 | 20.85 | 22.00 | 22.00 | 5.77% | 36,931 |
| Dec 23, 2025 | 20.60 | 20.80 | 20.35 | 20.80 | 20.80 | 0.48% | 36,332 |
| Dec 22, 2025 | 20.50 | 21.00 | 20.05 | 20.70 | 20.70 | 0.73% | 80,944 |
| Dec 19, 2025 | 16.96 | 22.35 | 16.96 | 20.55 | 20.55 | 20.88% | 409,083 |
| Dec 18, 2025 | 16.86 | 17.00 | 16.66 | 17.00 | 17.00 | 1.43% | 10,529 |
| Dec 17, 2025 | 16.92 | 17.02 | 16.74 | 16.76 | 16.76 | -1.06% | 14,787 |
| Dec 16, 2025 | 16.96 | 17.14 | 16.94 | 16.94 | 16.94 | -1.28% | 9,611 |
| Dec 15, 2025 | 17.34 | 17.36 | 17.00 | 17.16 | 17.16 | -0.46% | 19,832 |
| Dec 12, 2025 | 17.28 | 17.34 | 17.16 | 17.24 | 17.24 | 0.23% | 7,596 |
| Dec 11, 2025 | 16.94 | 17.22 | 16.94 | 17.20 | 17.20 | 1.90% | 14,276 |
| Dec 10, 2025 | 17.04 | 17.04 | 16.80 | 16.88 | 16.88 | 0.48% | 6,529 |
| Dec 9, 2025 | 16.88 | 17.06 | 16.80 | 16.80 | 16.80 | -1.52% | 11,434 |
| Dec 8, 2025 | 17.16 | 17.18 | 17.06 | 17.06 | 17.06 | -0.47% | 4,818 |
| Dec 5, 2025 | 16.94 | 17.14 | 16.74 | 17.14 | 17.14 | 1.54% | 25,574 |