Semapa - Sociedade de Investimento e Gestão, SGPS, S.A. (ELI:SEM)
Portugal · Delayed Price · Currency is EUR 22.95
-0.05 (-0.22%)
Jun 2, 2026, 4:35 PM WET
ELI:SEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 23.25 | 23.25 | 22.80 | 22.95 | 22.95 | -0.22% | 18,221 |
| Jun 1, 2026 | 23.70 | 23.70 | 22.95 | 23.00 | 23.00 | -3.16% | 20,726 |
| May 29, 2026 | 23.95 | 24.10 | 23.20 | 23.75 | 23.75 | -1.04% | 111,498 |
| May 28, 2026 | 23.90 | 24.15 | 23.75 | 24.00 | 24.00 | 0.21% | 8,889 |
| May 27, 2026 | 23.20 | 24.10 | 23.20 | 23.95 | 23.95 | 1.91% | 48,718 |
| May 26, 2026 | 23.40 | 23.60 | 23.25 | 23.50 | 23.50 | 0.43% | 12,357 |
| May 25, 2026 | 23.75 | 23.95 | 23.40 | 23.40 | 23.40 | -0.85% | 15,136 |
| May 22, 2026 | 23.10 | 23.95 | 22.90 | 23.60 | 23.60 | 1.72% | 49,077 |
| May 21, 2026 | 22.95 | 23.30 | 22.95 | 23.20 | 23.20 | 1.09% | 12,974 |
| May 20, 2026 | 22.75 | 23.10 | 22.60 | 22.95 | 22.95 | 0.88% | 24,750 |
| May 19, 2026 | 22.75 | 23.05 | 22.50 | 22.75 | 22.75 | - | 31,117 |
| May 18, 2026 | 22.70 | 22.75 | 22.20 | 22.75 | 22.75 | -1.09% | 19,101 |
| May 15, 2026 | 23.10 | 23.45 | 22.75 | 23.00 | 23.00 | -0.43% | 29,973 |
| May 14, 2026 | 23.15 | 23.30 | 22.95 | 23.10 | 23.10 | 0.43% | 30,802 |
| May 13, 2026 | 23.05 | 23.15 | 22.75 | 23.00 | 23.00 | 0.66% | 21,839 |
| May 12, 2026 | 23.75 | 23.95 | 22.75 | 22.85 | 22.85 | -4.19% | 29,565 |
| May 11, 2026 | 23.60 | 23.95 | 23.60 | 23.85 | 23.85 | 0.85% | 27,929 |
| May 8, 2026 | 23.95 | 23.95 | 23.60 | 23.65 | 23.65 | -1.25% | 15,155 |
| May 7, 2026 | 23.70 | 24.25 | 23.70 | 23.95 | 23.95 | 0.21% | 41,076 |
| May 6, 2026 | 23.50 | 24.00 | 23.45 | 23.90 | 23.90 | 1.92% | 25,118 |
| May 5, 2026 | 23.15 | 23.50 | 23.00 | 23.45 | 23.45 | 2.18% | 14,186 |
| May 4, 2026 | 23.10 | 23.40 | 22.95 | 22.95 | 22.95 | -1.08% | 33,552 |
| Apr 30, 2026 | 22.75 | 23.20 | 22.65 | 23.20 | 23.20 | 1.53% | 17,073 |
| Apr 29, 2026 | 22.65 | 22.85 | 22.60 | 22.85 | 22.85 | 0.66% | 18,921 |
| Apr 28, 2026 | 22.30 | 22.75 | 22.30 | 22.70 | 22.70 | 2.02% | 15,822 |
| Apr 27, 2026 | 22.45 | 22.45 | 21.90 | 22.25 | 22.25 | 0.23% | 12,725 |
| Apr 24, 2026 | 22.95 | 22.95 | 22.20 | 22.20 | 22.20 | -1.99% | 24,463 |
| Apr 23, 2026 | 23.15 | 23.15 | 22.55 | 22.65 | 22.65 | -0.22% | 7,766 |
| Apr 22, 2026 | 22.60 | 23.00 | 22.60 | 22.70 | 22.70 | 0.44% | 21,777 |
| Apr 21, 2026 | 23.00 | 23.00 | 22.50 | 22.60 | 22.60 | 0.67% | 16,544 |
| Apr 20, 2026 | 22.55 | 22.60 | 22.30 | 22.45 | 22.45 | -0.22% | 6,661 |
| Apr 17, 2026 | 22.35 | 22.50 | 22.00 | 22.50 | 22.50 | 2.97% | 17,255 |
| Apr 16, 2026 | 22.60 | 22.60 | 21.85 | 21.85 | 21.85 | -2.02% | 33,088 |
| Apr 15, 2026 | 22.35 | 22.45 | 22.15 | 22.30 | 22.30 | - | 9,959 |
| Apr 14, 2026 | 22.40 | 22.65 | 22.30 | 22.30 | 22.30 | -0.22% | 9,459 |
| Apr 13, 2026 | 22.30 | 22.50 | 22.25 | 22.35 | 22.35 | -1.54% | 11,345 |
| Apr 10, 2026 | 23.15 | 23.15 | 22.65 | 22.70 | 22.70 | 0.22% | 8,045 |
| Apr 9, 2026 | 22.90 | 23.15 | 22.65 | 22.65 | 22.65 | -0.88% | 20,238 |
| Apr 8, 2026 | 23.00 | 23.10 | 22.60 | 22.85 | 22.85 | 2.93% | 27,676 |
| Apr 7, 2026 | 22.45 | 22.70 | 22.15 | 22.20 | 22.20 | - | 18,640 |
| Apr 2, 2026 | 22.30 | 22.65 | 22.00 | 22.20 | 22.20 | -0.67% | 23,436 |
| Apr 1, 2026 | 22.30 | 22.50 | 22.25 | 22.35 | 22.35 | 0.68% | 22,893 |
| Mar 31, 2026 | 22.00 | 22.25 | 21.80 | 22.20 | 22.20 | 1.37% | 28,524 |
| Mar 30, 2026 | 21.65 | 22.10 | 21.45 | 21.90 | 21.90 | 1.62% | 20,805 |
| Mar 27, 2026 | 21.55 | 21.75 | 21.40 | 21.55 | 21.55 | -0.69% | 9,344 |
| Mar 26, 2026 | 21.65 | 21.95 | 21.55 | 21.70 | 21.70 | -0.69% | 12,211 |
| Mar 25, 2026 | 21.50 | 22.00 | 21.35 | 21.85 | 21.85 | 2.34% | 18,967 |
| Mar 24, 2026 | 21.00 | 21.55 | 20.80 | 21.35 | 21.35 | 1.67% | 46,835 |
| Mar 23, 2026 | 20.40 | 21.25 | 19.78 | 21.00 | 21.00 | 1.69% | 80,533 |
| Mar 20, 2026 | 20.30 | 21.10 | 20.10 | 20.65 | 20.65 | -1.20% | 36,615 |