Skip to main content
logo
Semapa - Sociedade de Investimento e Gestão, SGPS, S.A. (ELI:SEM)
Portugal flag Portugal · Delayed Price · Currency is EUR
20.25
-0.15 (-0.74%)
Jul 14, 2026, 11:58 AM WET

ELI:SEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 14, 202620.5020.5020.5020.50-0.49%35
Jul 13, 202620.7520.7520.3020.4020.40-1.21%14,677
Jul 10, 202620.7020.9520.5520.6520.65-0.48%13,259
Jul 9, 202620.6020.8520.3020.7520.751.72%16,582
Jul 8, 202620.8021.0020.4020.4020.40-1.92%52,176
Jul 7, 202620.3521.0520.3020.8020.802.21%32,729
Jul 6, 202621.2521.2520.3020.3520.35-2.16%16,816
Jul 3, 202620.8020.9520.6020.8020.80-38,367
Jul 2, 202620.2520.9020.2520.8020.802.72%20,514
Jul 1, 202620.5020.5020.0520.2520.25-0.25%25,288
Jun 30, 202620.6020.9020.1520.3020.30-2.64%42,970
Jun 29, 202621.3521.3520.7520.8520.85-1.18%14,084
Jun 26, 202621.5021.5021.0521.1021.10-1.86%19,592
Jun 25, 202621.4021.5521.2521.5021.500.47%25,184
Jun 24, 202621.6521.6521.3021.4021.40-1.38%14,428
Jun 23, 202621.9021.9521.5521.7021.70-1.59%24,255
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