Skip to main content
logo
Semapa - Sociedade de Investimento e Gestão, SGPS, S.A. (ELI:SEM)
Portugal flag Portugal · Delayed Price · Currency is EUR
17.62
+0.30 (1.73%)
Sep 4, 2025, 2:45 PM WET

ELI:SEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202517.4617.5417.4017.5417.541.27%5,704
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
Aug 29, 202517.8417.8417.5617.6617.66-0.23%11,730
Aug 28, 202517.9617.9617.7017.7017.70-0.90%14,314
Aug 27, 202518.1018.1017.7817.8617.86-1.11%16,659
Aug 26, 202518.2018.2017.9618.0618.06-0.77%20,402
Aug 25, 202518.0818.2017.9018.2018.200.66%17,640
Aug 22, 202517.9618.0817.8818.0818.081.12%43,550
Aug 21, 202517.7817.9617.7217.8817.880.11%38,642
Aug 20, 202517.9017.9617.7817.8617.86-0.56%21,945
Aug 19, 202517.8818.0617.8017.9617.960.56%20,782
Aug 18, 202517.9817.9817.7617.8617.860.11%11,040
Aug 15, 202517.9818.0017.6417.8417.840.68%27,092
Aug 14, 202517.8817.8817.6417.7217.72-0.56%31,711
Aug 13, 202517.7017.9417.6817.8217.820.22%35,191
Aug 12, 202517.9217.9217.7617.7817.78-0.67%19,841
Aug 11, 202518.1018.1017.8017.9017.90-1.86%19,494
Aug 8, 202517.8818.2617.8418.2418.242.82%78,091
Aug 7, 202517.5617.8817.5617.7417.741.14%27,257
Aug 6, 202517.5017.6017.3617.5417.540.34%15,101
Aug 5, 202517.4017.4817.2417.4817.480.69%29,414
Aug 4, 202517.4017.6017.1817.3617.36-0.80%68,896
Aug 1, 202517.1817.5417.0017.5017.501.98%44,189
Jul 31, 202517.4017.4017.1217.1617.16-0.92%28,335
Jul 30, 202517.6017.6017.2817.3217.32-0.92%12,385
Jul 29, 202517.4817.6017.4417.4817.480.11%17,371
Jul 28, 202517.5217.5217.2817.4617.460.69%23,362
Jul 25, 202517.4617.5417.1217.3417.34-1.59%26,991
Jul 24, 202517.5617.6417.4817.6217.620.57%19,687
Jul 23, 202517.1617.5417.1417.5217.522.22%22,717
Jul 22, 202517.1417.1817.0217.1417.14-12,509
Jul 21, 202517.4017.4617.1417.1417.14-1.27%9,423
Jul 18, 202517.4817.4817.2617.3617.36-0.69%15,080
Jul 17, 202517.4817.6217.3817.4817.480.23%12,358
Jul 16, 202517.4017.5617.3217.4417.440.11%7,882
Jul 15, 202517.3017.5617.2817.4217.420.69%39,523
Jul 14, 202517.3017.3817.1817.3017.30-22,646
Jul 11, 202517.3617.3617.2217.3017.30-0.23%15,611
Jul 10, 202517.2017.3617.1817.3417.340.93%17,069
Jul 9, 202517.1017.2416.9817.1817.180.70%9,481
Jul 8, 202517.2217.2216.9417.0617.060.12%21,213
Jul 7, 202517.2417.2817.0017.0417.04-0.81%25,617
Jul 4, 202517.3617.3617.1617.1817.18-1.04%13,581
Jul 3, 202517.2017.4017.0817.3617.361.28%39,733
Jul 2, 202516.9217.1816.8417.1417.142.15%56,933
Jul 1, 202516.7016.9016.6616.7816.780.48%20,853
Jun 30, 202516.9817.0016.7016.7016.70-1.30%32,316
Jun 27, 202516.8616.9416.7216.9216.921.32%34,344