Semapa - Sociedade de Investimento e Gestão, SGPS, S.A. (ELI:SEM)
Portugal · Delayed Price · Currency is EUR 22.20
-0.05 (-0.22%)
Jan 29, 2026, 4:05 PM WET
ELI:SEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 22.30 | 22.30 | 21.65 | 22.25 | - | - | 18,521 |
| 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 |
| Dec 4, 2025 | 17.06 | 17.06 | 16.84 | 16.88 | 16.88 | -0.12% | 18,151 |
| Dec 3, 2025 | 16.74 | 16.90 | 16.68 | 16.90 | 16.90 | 1.44% | 11,549 |
| Dec 2, 2025 | 16.72 | 16.78 | 16.58 | 16.66 | 16.66 | -0.24% | 12,884 |
| Dec 1, 2025 | 16.84 | 16.84 | 16.68 | 16.70 | 16.70 | -0.95% | 11,739 |
| Nov 28, 2025 | 16.90 | 16.90 | 16.62 | 16.86 | 16.86 | 0.60% | 5,500 |
| Nov 27, 2025 | 16.88 | 16.88 | 16.58 | 16.76 | 16.76 | 0.36% | 11,788 |
| Nov 26, 2025 | 16.62 | 16.82 | 16.60 | 16.70 | 16.70 | 0.72% | 17,249 |
| Nov 25, 2025 | 16.44 | 16.70 | 16.40 | 16.58 | 16.58 | 1.47% | 35,408 |
| Nov 24, 2025 | 16.50 | 16.52 | 16.22 | 16.34 | 16.34 | 0.12% | 31,255 |
| Nov 21, 2025 | 16.72 | 16.72 | 15.94 | 16.32 | 16.32 | -3.43% | 91,484 |
| Nov 20, 2025 | 17.16 | 17.22 | 16.90 | 16.90 | 16.90 | -1.29% | 20,370 |
| Nov 19, 2025 | 17.12 | 17.36 | 17.04 | 17.12 | 17.12 | -0.47% | 12,309 |
| Nov 18, 2025 | 17.42 | 17.42 | 17.20 | 17.20 | 17.20 | -1.94% | 15,776 |