Skip to main content
logo
Semapa - Sociedade de Investimento e Gestão, SGPS, S.A. (ELI:SEM)
Portugal flag Portugal · Delayed Price · Currency is EUR
21.15
-0.20 (-0.94%)
At close: Jan 7, 2026

ELI:SEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 7, 202621.5521.5521.1021.1521.15-0.94%14,490
Jan 6, 202621.6021.8521.3521.3521.35-1.16%29,452
Jan 5, 202621.5521.7021.3521.6021.600.23%12,220
Jan 2, 202621.0021.7020.8021.5521.553.11%25,733
Dec 31, 202521.3521.3520.9020.9020.90-2.34%29,724
Dec 30, 202521.4021.4521.0521.4021.400.71%50,188
Dec 29, 202521.9021.9021.2521.2521.25-3.41%62,079
Dec 24, 202520.9522.1020.8522.0022.005.77%36,931
Dec 23, 202520.6020.8020.3520.8020.800.48%36,332
Dec 22, 202520.5021.0020.0520.7020.700.73%80,944
Dec 19, 202516.9622.3516.9620.5520.5520.88%409,083
Dec 18, 202516.8617.0016.6617.0017.001.43%10,529
Dec 17, 202516.9217.0216.7416.7616.76-1.06%14,787
Dec 16, 202516.9617.1416.9416.9416.94-1.28%9,611
Dec 15, 202517.3417.3617.0017.1617.16-0.46%19,832
Dec 12, 202517.2817.3417.1617.2417.240.23%7,596
Dec 11, 202516.9417.2216.9417.2017.201.90%14,276
Dec 10, 202517.0417.0416.8016.8816.880.48%6,529
Dec 9, 202516.8817.0616.8016.8016.80-1.52%11,434
Dec 8, 202517.1617.1817.0617.0617.06-0.47%4,818
Dec 5, 202516.9417.1416.7417.1417.141.54%25,574
Dec 4, 202517.0617.0616.8416.8816.88-0.12%18,151
Dec 3, 202516.7416.9016.6816.9016.901.44%11,549
Dec 2, 202516.7216.7816.5816.6616.66-0.24%12,884
Dec 1, 202516.8416.8416.6816.7016.70-0.95%11,739
Nov 28, 202516.9016.9016.6216.8616.860.60%5,500
Nov 27, 202516.8816.8816.5816.7616.760.36%11,788
Nov 26, 202516.6216.8216.6016.7016.700.72%17,249
Nov 25, 202516.4416.7016.4016.5816.581.47%35,408
Nov 24, 202516.5016.5216.2216.3416.340.12%31,255
Nov 21, 202516.7216.7215.9416.3216.32-3.43%91,484
Nov 20, 202517.1617.2216.9016.9016.90-1.29%20,370
Nov 19, 202517.1217.3617.0417.1217.12-0.47%12,309
Nov 18, 202517.4217.4217.2017.2017.20-1.94%15,776
Nov 17, 202517.5817.6217.4817.5417.54-0.45%5,693
Nov 14, 202517.7017.7017.4017.6217.62-1.34%16,419
Nov 13, 202517.9017.9017.7217.8617.860.45%6,525
Nov 12, 202517.7817.8817.7017.7817.78-15,273
Nov 11, 202517.7017.7817.6017.7817.78-0.11%18,138
Nov 10, 202517.7017.9617.7017.8017.800.79%8,426
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