Semapa - Sociedade de Investimento e Gestão, SGPS, S.A. (ELI:SEM)
Portugal · Delayed Price · Currency is EUR 20.75
+0.05 (0.24%)
Aug 24, 2026, 4:35 PM WET
ELI:SEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 20.25 | 20.35 | 19.96 | 19.96 | 19.96 | -1.43% | 27,492 |
| Jul 23, 2026 | 20.90 | 20.90 | 20.25 | 20.25 | 20.25 | -2.64% | 28,557 |
| Jul 22, 2026 | 20.75 | 21.15 | 20.70 | 20.80 | 20.80 | 0.48% | 29,579 |
| Jul 21, 2026 | 20.65 | 20.80 | 20.40 | 20.70 | 20.70 | 0.24% | 16,312 |
| Jul 20, 2026 | 20.25 | 20.75 | 20.10 | 20.65 | 20.65 | 1.98% | 28,483 |
| Jul 17, 2026 | 20.30 | 20.50 | 20.10 | 20.25 | 20.25 | 0.25% | 8,960 |
| Jul 16, 2026 | 20.10 | 20.20 | 19.94 | 20.20 | 20.20 | 0.75% | 31,843 |
| Jul 15, 2026 | 20.30 | 20.35 | 19.98 | 20.05 | 20.05 | -0.74% | 15,907 |
| Jul 14, 2026 | 20.50 | 20.50 | 20.10 | 20.20 | 20.20 | -0.98% | 13,677 |
| Jul 13, 2026 | 20.75 | 20.75 | 20.30 | 20.40 | 20.40 | -1.21% | 14,677 |
| Jul 10, 2026 | 20.70 | 20.95 | 20.55 | 20.65 | 20.65 | -0.48% | 13,259 |
| Jul 9, 2026 | 20.60 | 20.85 | 20.30 | 20.75 | 20.75 | 1.72% | 16,582 |
| Jul 8, 2026 | 20.80 | 21.00 | 20.40 | 20.40 | 20.40 | -1.92% | 52,176 |
| Jul 7, 2026 | 20.35 | 21.05 | 20.30 | 20.80 | 20.80 | 2.21% | 32,729 |
| Jul 6, 2026 | 21.25 | 21.25 | 20.30 | 20.35 | 20.35 | -2.16% | 16,816 |
| Jul 3, 2026 | 20.80 | 20.95 | 20.60 | 20.80 | 20.80 | - | 38,367 |
| Jul 2, 2026 | 20.25 | 20.90 | 20.25 | 20.80 | 20.80 | 2.72% | 20,514 |
| Jul 1, 2026 | 20.50 | 20.50 | 20.05 | 20.25 | 20.25 | -0.25% | 25,288 |
| Jun 30, 2026 | 20.60 | 20.90 | 20.15 | 20.30 | 20.30 | -2.64% | 42,970 |
| Jun 29, 2026 | 21.35 | 21.35 | 20.75 | 20.85 | 20.85 | -1.18% | 14,084 |
| Jun 26, 2026 | 21.50 | 21.50 | 21.05 | 21.10 | 21.10 | -1.86% | 19,592 |
| Jun 25, 2026 | 21.40 | 21.55 | 21.25 | 21.50 | 21.50 | 0.47% | 25,184 |
| Jun 24, 2026 | 21.65 | 21.65 | 21.30 | 21.40 | 21.40 | -1.38% | 14,428 |
| Jun 23, 2026 | 21.90 | 21.95 | 21.55 | 21.70 | 21.70 | -1.59% | 24,255 |
| Jun 22, 2026 | 22.05 | 22.10 | 21.80 | 22.05 | 22.05 | -0.45% | 35,020 |
| Jun 19, 2026 | 22.10 | 22.20 | 21.90 | 22.15 | 22.15 | 0.23% | 62,486 |
| Jun 18, 2026 | 22.50 | 22.50 | 21.45 | 22.10 | 22.10 | -1.34% | 61,511 |
| Jun 17, 2026 | 22.50 | 22.70 | 22.20 | 22.40 | 22.40 | -0.44% | 43,462 |
| Jun 16, 2026 | 23.20 | 23.30 | 22.45 | 22.50 | 22.50 | -2.81% | 42,020 |