Semapa - Sociedade de Investimento e Gestão, SGPS, S.A. (ELI:SEM)
Portugal · Delayed Price · Currency is EUR 19.44
-0.46 (-2.31%)
Oct 2, 2026, 4:35 PM WET
ELI:SEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 19.84 | 19.96 | 19.28 | 19.44 | 19.44 | -2.31% | 30,611 |
| Oct 1, 2026 | 20.35 | 20.50 | 19.90 | 19.90 | 19.90 | -2.21% | 32,346 |
| Sep 30, 2026 | 20.45 | 20.65 | 20.25 | 20.35 | 20.35 | -0.25% | 21,729 |
| Sep 29, 2026 | 20.65 | 20.65 | 20.40 | 20.40 | 20.40 | -0.97% | 16,662 |
| Sep 28, 2026 | 20.75 | 20.80 | 20.50 | 20.60 | 20.60 | -0.72% | 18,337 |
| Sep 25, 2026 | 20.95 | 20.95 | 20.40 | 20.75 | 20.75 | -0.24% | 46,506 |
| Sep 24, 2026 | 20.70 | 21.10 | 20.70 | 20.80 | 20.80 | 0.24% | 22,242 |
| Sep 23, 2026 | 20.95 | 20.95 | 20.65 | 20.75 | 20.75 | -0.72% | 8,958 |
| Sep 22, 2026 | 21.00 | 21.10 | 20.80 | 20.90 | 20.90 | -0.48% | 14,059 |
| Sep 21, 2026 | 20.85 | 21.05 | 20.65 | 21.00 | 21.00 | 0.96% | 20,268 |
| Sep 18, 2026 | 20.85 | 20.90 | 20.65 | 20.80 | 20.80 | -0.48% | 17,258 |
| Sep 17, 2026 | 20.70 | 20.90 | 20.70 | 20.90 | 20.90 | 0.97% | 17,261 |
| Sep 16, 2026 | 20.65 | 20.70 | 20.50 | 20.70 | 20.70 | 0.49% | 4,842 |
| Sep 15, 2026 | 20.70 | 20.70 | 20.35 | 20.60 | 20.60 | 1.23% | 13,170 |
| Sep 14, 2026 | 20.65 | 20.65 | 20.25 | 20.35 | 20.35 | -1.21% | 22,541 |
| Sep 11, 2026 | 20.75 | 20.75 | 20.60 | 20.60 | 20.60 | -0.24% | 7,614 |
| Sep 10, 2026 | 20.60 | 20.70 | 20.60 | 20.65 | 20.65 | -0.24% | 7,109 |
| Sep 9, 2026 | 20.70 | 20.95 | 20.60 | 20.70 | 20.70 | -0.24% | 19,363 |
| Sep 8, 2026 | 20.75 | 20.90 | 20.65 | 20.75 | 20.75 | 0.73% | 11,449 |
| Sep 7, 2026 | 20.90 | 20.90 | 20.60 | 20.60 | 20.60 | -1.20% | 12,153 |
| Sep 4, 2026 | 20.85 | 20.90 | 20.60 | 20.85 | 20.85 | 0.48% | 18,085 |
| Sep 3, 2026 | 20.90 | 20.90 | 20.60 | 20.75 | 20.75 | - | 28,719 |
| Sep 2, 2026 | 20.85 | 20.90 | 20.55 | 20.75 | 20.75 | - | 70,428 |
| Sep 1, 2026 | 21.25 | 21.25 | 20.60 | 20.75 | 20.75 | -2.12% | 144,538 |
| Aug 31, 2026 | 20.80 | 21.20 | 20.55 | 21.20 | 21.20 | 2.42% | 107,438 |
| Aug 28, 2026 | 20.70 | 20.95 | 20.65 | 20.70 | 20.70 | - | 24,962 |
| Aug 27, 2026 | 20.60 | 20.70 | 20.50 | 20.70 | 20.70 | 0.24% | 6,412 |
| Aug 26, 2026 | 20.90 | 20.95 | 20.60 | 20.65 | 20.65 | -0.48% | 14,098 |
| Aug 25, 2026 | 20.75 | 20.90 | 20.65 | 20.75 | 20.75 | - | 13,197 |
| Aug 24, 2026 | 20.90 | 21.00 | 20.65 | 20.75 | 20.75 | 0.24% | 12,670 |
| Aug 21, 2026 | 20.35 | 20.70 | 20.30 | 20.70 | 20.70 | 1.97% | 25,264 |
| Aug 20, 2026 | 20.10 | 20.30 | 20.00 | 20.30 | 20.30 | 0.50% | 28,693 |
| Aug 19, 2026 | 20.35 | 20.35 | 20.05 | 20.20 | 20.20 | - | 17,631 |
| Aug 18, 2026 | 20.05 | 20.30 | 20.05 | 20.20 | 20.20 | - | 24,193 |
| Aug 17, 2026 | 20.40 | 20.40 | 20.15 | 20.20 | 20.20 | -0.49% | 16,825 |
| Aug 14, 2026 | 20.40 | 20.40 | 20.10 | 20.30 | 20.30 | 0.50% | 8,001 |
| Aug 13, 2026 | 20.25 | 20.45 | 20.20 | 20.20 | 20.20 | -0.25% | 10,859 |
| Aug 12, 2026 | 20.20 | 20.25 | 20.10 | 20.25 | 20.25 | 0.50% | 9,157 |
| Aug 11, 2026 | 20.20 | 20.20 | 20.05 | 20.15 | 20.15 | - | 5,434 |
| Aug 10, 2026 | 20.05 | 20.25 | 20.00 | 20.15 | 20.15 | 0.50% | 23,234 |
| Aug 7, 2026 | 20.15 | 20.20 | 20.05 | 20.05 | 20.05 | -0.74% | 10,064 |
| Aug 6, 2026 | 20.25 | 20.70 | 20.20 | 20.20 | 20.20 | - | 41,798 |
| Aug 5, 2026 | 20.15 | 20.20 | 20.00 | 20.20 | 20.20 | 0.25% | 17,311 |
| Aug 4, 2026 | 20.15 | 20.15 | 19.90 | 20.15 | 20.15 | 1.56% | 23,244 |
| Aug 3, 2026 | 20.00 | 20.25 | 19.84 | 19.84 | 19.84 | -1.29% | 43,234 |
| Jul 31, 2026 | 19.64 | 20.15 | 19.64 | 20.10 | 20.10 | 1.21% | 27,909 |
| Jul 30, 2026 | 19.88 | 20.15 | 19.80 | 19.86 | 19.86 | -0.20% | 19,399 |
| Jul 29, 2026 | 20.75 | 20.75 | 19.84 | 19.90 | 19.90 | -2.21% | 45,468 |
| Jul 28, 2026 | 20.35 | 20.60 | 20.25 | 20.35 | 20.35 | 1.24% | 32,085 |
| Jul 27, 2026 | 20.00 | 20.25 | 19.94 | 20.10 | 20.10 | 0.70% | 24,159 |