Skip to main content
logo
Semapa - Sociedade de Investimento e Gestão, SGPS, S.A. (ELI:SEM)
Portugal flag Portugal · Delayed Price · Currency is EUR
22.05
-0.10 (-0.45%)
Jun 22, 2026, 4:35 PM WET

ELI:SEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 22, 202622.0522.1021.8022.0522.05-0.45%35,020
Jun 19, 202622.1022.2021.9022.1522.150.23%62,486
Jun 18, 202622.5022.5021.4522.1022.10-1.34%61,511
Jun 17, 202622.5022.7022.2022.4022.40-0.44%43,462
Jun 16, 202623.2023.3022.4522.5022.50-2.81%42,020
Jun 15, 202623.5523.6523.0523.1523.15-0.75%42,578
Jun 12, 202623.5024.0023.4023.9523.322.57%74,681
Jun 11, 202623.3023.5523.1523.3522.740.21%49,151
Jun 10, 202623.1023.6023.1023.3022.691.08%17,510
Jun 9, 202623.1523.5522.9523.0522.45-0.65%41,791
Jun 8, 202622.9023.4022.8523.2022.590.43%40,899
Jun 5, 202623.0023.3022.9023.1022.500.22%27,390
Jun 4, 202623.5023.5022.9023.0522.45-0.22%13,497
Jun 3, 202622.9023.3522.8023.1022.500.65%20,430
Jun 2, 202623.2523.2522.8022.9522.35-0.22%18,221
Jun 1, 202623.7023.7022.9523.0022.40-3.16%20,726
May 29, 202623.9524.1023.2023.7523.13-1.04%111,498
May 28, 202623.9024.1523.7524.0023.370.21%8,889
May 27, 202623.2024.1023.2023.9523.321.91%48,718
May 26, 202623.4023.6023.2523.5022.890.43%12,357
May 25, 202623.7523.9523.4023.4022.79-0.85%15,136
May 22, 202623.1023.9522.9023.6022.981.72%49,077
May 21, 202622.9523.3022.9523.2022.591.09%12,974
May 20, 202622.7523.1022.6022.9522.350.88%24,750
May 19, 202622.7523.0522.5022.7522.16-31,117
May 18, 202622.7022.7522.2022.7522.16-1.09%19,101
May 15, 202623.1023.4522.7523.0022.40-0.43%29,973
May 14, 202623.1523.3022.9523.1022.500.43%30,802
May 13, 202623.0523.1522.7523.0022.400.66%21,839
May 12, 202623.7523.9522.7522.8522.25-4.19%29,565
May 11, 202623.6023.9523.6023.8523.230.85%27,929
May 8, 202623.9523.9523.6023.6523.03-1.25%15,155
May 7, 202623.7024.2523.7023.9523.320.21%41,076
May 6, 202623.5024.0023.4523.9023.281.92%25,118
May 5, 202623.1523.5023.0023.4522.842.18%14,186
May 4, 202623.1023.4022.9522.9522.35-1.08%33,552
Apr 30, 202622.7523.2022.6523.2022.591.53%17,073
Apr 29, 202622.6522.8522.6022.8522.250.66%18,921
Apr 28, 202622.3022.7522.3022.7022.112.02%15,822
Apr 27, 202622.4522.4521.9022.2521.670.23%12,725
Apr 24, 202622.9522.9522.2022.2021.62-1.99%24,463
Apr 23, 202623.1523.1522.5522.6522.06-0.22%7,766
Apr 22, 202622.6023.0022.6022.7022.110.44%21,777
Apr 21, 202623.0023.0022.5022.6022.010.67%16,544
Apr 20, 202622.5522.6022.3022.4521.86-0.22%6,661
Apr 17, 202622.3522.5022.0022.5021.912.97%17,255
Apr 16, 202622.6022.6021.8521.8521.28-2.02%33,088
Apr 15, 202622.3522.4522.1522.3021.72-9,959
Apr 14, 202622.4022.6522.3022.3021.72-0.22%9,459
Apr 13, 202622.3022.5022.2522.3521.77-1.54%11,345