SEMCO Technologies Société anonyme (EPA:ALSEM)
France · Delayed Price · Currency is EUR 26.49
+0.22 (0.84%)
Oct 20, 2025, 1:45 PM CET
EPA:ALSEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 25.80 | 26.27 | 25.80 | 26.27 | 26.27 | 1.04% | 7,812 |
| Oct 16, 2025 | 26.54 | 26.60 | 25.83 | 26.00 | 26.00 | -2.26% | 8,035 |
| Oct 15, 2025 | 26.13 | 26.67 | 26.12 | 26.60 | 26.60 | 2.31% | 11,496 |
| Oct 14, 2025 | 25.20 | 26.11 | 25.10 | 26.00 | 26.00 | 2.89% | 10,749 |
| Oct 13, 2025 | 26.22 | 26.50 | 25.10 | 25.27 | 25.27 | -3.33% | 12,144 |
| Oct 10, 2025 | 26.10 | 26.78 | 25.84 | 26.14 | 26.14 | 0.19% | 12,074 |
| Oct 9, 2025 | 26.60 | 26.60 | 25.80 | 26.09 | 26.09 | -1.92% | 6,477 |
| Oct 8, 2025 | 26.86 | 27.06 | 26.49 | 26.60 | 26.60 | -0.97% | 7,075 |
| Oct 7, 2025 | 27.00 | 27.43 | 26.83 | 26.86 | 26.86 | -0.52% | 9,390 |
| Oct 6, 2025 | 27.06 | 27.18 | 26.10 | 27.00 | 27.00 | -1.10% | 30,179 |
| Oct 3, 2025 | 26.30 | 27.42 | 26.20 | 27.30 | 27.30 | 3.80% | 42,264 |
| Oct 2, 2025 | 25.85 | 26.40 | 25.50 | 26.30 | 26.30 | 2.33% | 16,120 |
| Oct 1, 2025 | 26.70 | 26.98 | 25.05 | 25.70 | 25.70 | -2.84% | 11,005 |
| Sep 30, 2025 | 27.80 | 28.17 | 26.00 | 26.45 | 26.45 | -4.86% | 21,388 |
| Sep 29, 2025 | 26.09 | 27.90 | 26.07 | 27.80 | 27.80 | 6.60% | 22,496 |
| Sep 26, 2025 | 24.20 | 26.08 | 24.20 | 26.08 | 26.08 | 8.22% | 14,176 |
| Sep 25, 2025 | 24.60 | 25.00 | 23.54 | 24.10 | 24.10 | -1.23% | 23,768 |
| Sep 24, 2025 | 24.54 | 24.60 | 24.05 | 24.40 | 24.40 | -0.41% | 11,040 |
| Sep 23, 2025 | 24.90 | 25.00 | 24.50 | 24.50 | 24.50 | -1.84% | 15,021 |
| Sep 22, 2025 | 23.60 | 25.00 | 23.36 | 24.96 | 24.96 | 5.76% | 11,955 |
| Sep 19, 2025 | 23.80 | 23.80 | 22.98 | 23.60 | 23.60 | -0.59% | 6,741 |
| Sep 18, 2025 | 22.84 | 23.90 | 22.70 | 23.74 | 23.74 | 3.89% | 4,361 |
| Sep 17, 2025 | 22.90 | 23.28 | 22.19 | 22.85 | 22.85 | -0.22% | 5,977 |
| Sep 16, 2025 | 24.47 | 24.60 | 22.73 | 22.90 | 22.90 | -6.42% | 11,435 |
| Sep 15, 2025 | 23.64 | 24.47 | 23.48 | 24.47 | 24.47 | 3.60% | 8,717 |
| Sep 12, 2025 | 23.65 | 23.65 | 22.61 | 23.62 | 23.62 | -0.17% | 13,843 |
| Sep 11, 2025 | 24.89 | 24.89 | 23.32 | 23.66 | 23.66 | -4.83% | 16,283 |
| Sep 10, 2025 | 24.26 | 24.97 | 24.10 | 24.86 | 24.86 | 2.56% | 16,872 |
| Sep 9, 2025 | 24.78 | 25.00 | 24.22 | 24.24 | 24.24 | -2.18% | 11,750 |
| Sep 8, 2025 | 24.81 | 25.00 | 24.50 | 24.78 | 24.78 | -0.12% | 13,813 |
| Sep 5, 2025 | 24.82 | 25.48 | 24.68 | 24.81 | 24.81 | 0.04% | 6,215 |
| Sep 4, 2025 | 24.80 | 25.50 | 24.60 | 24.80 | 24.80 | - | 7,274 |
| Sep 3, 2025 | 24.80 | 25.15 | 24.56 | 24.80 | 24.80 | - | 11,835 |
| Sep 2, 2025 | 25.11 | 26.30 | 24.75 | 24.80 | 24.80 | -1.23% | 14,631 |
| Sep 1, 2025 | 25.01 | 25.11 | 24.70 | 25.11 | 25.11 | 0.40% | 8,200 |
| Aug 29, 2025 | 26.20 | 26.20 | 25.00 | 25.01 | 25.01 | -3.73% | 5,374 |
| Aug 28, 2025 | 24.70 | 26.20 | 24.50 | 25.98 | 25.98 | 4.34% | 10,959 |
| Aug 27, 2025 | 25.24 | 25.33 | 24.50 | 24.90 | 24.90 | -1.35% | 7,232 |
| Aug 26, 2025 | 24.50 | 25.33 | 23.00 | 25.24 | 25.24 | - | 28,122 |
| Aug 25, 2025 | 26.20 | 26.20 | 24.50 | 25.24 | 25.24 | -3.66% | 13,441 |
| Aug 22, 2025 | 25.95 | 26.55 | 25.47 | 26.20 | 26.20 | 0.96% | 9,325 |
| Aug 21, 2025 | 26.10 | 26.90 | 25.65 | 25.95 | 25.95 | -0.57% | 9,364 |
| Aug 20, 2025 | 27.20 | 28.00 | 25.70 | 26.10 | 26.10 | -3.26% | 48,701 |
| Aug 19, 2025 | 25.30 | 27.10 | 25.30 | 26.98 | 26.98 | 7.49% | 30,335 |
| Aug 18, 2025 | 24.90 | 25.23 | 24.48 | 25.10 | 25.10 | 0.76% | 14,857 |
| Aug 15, 2025 | 25.23 | 25.25 | 24.50 | 24.91 | 24.91 | -1.27% | 17,409 |
| Aug 14, 2025 | 26.50 | 26.50 | 24.61 | 25.23 | 25.23 | -4.79% | 18,406 |
| Aug 13, 2025 | 25.60 | 27.27 | 25.50 | 26.50 | 26.50 | 4.54% | 54,306 |
| Aug 12, 2025 | 24.60 | 26.05 | 24.32 | 25.35 | 25.35 | 4.32% | 36,965 |
| Aug 11, 2025 | 23.00 | 24.30 | 22.80 | 24.30 | 24.30 | 5.65% | 24,902 |