SEMCO Technologies Société anonyme (EPA:ALSEM)
France · Delayed Price · Currency is EUR 26.18
+0.48 (1.87%)
Nov 10, 2025, 5:35 PM CET
EPA:ALSEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 25.80 | 26.55 | 25.50 | 25.70 | 25.70 | -0.39% | 11,280 |
| Nov 6, 2025 | 25.98 | 27.15 | 25.54 | 25.80 | 25.80 | -0.77% | 14,316 |
| Nov 5, 2025 | 25.55 | 26.19 | 25.54 | 26.00 | 26.00 | 1.76% | 5,327 |
| Nov 4, 2025 | 25.55 | 25.75 | 25.42 | 25.55 | 25.55 | - | 9,882 |
| Nov 3, 2025 | 25.59 | 26.19 | 25.50 | 25.55 | 25.55 | - | 11,570 |
| Oct 31, 2025 | 25.55 | 25.78 | 25.45 | 25.55 | 25.55 | - | 4,668 |
| Oct 30, 2025 | 25.55 | 25.89 | 25.50 | 25.55 | 25.55 | - | 3,143 |
| Oct 29, 2025 | 25.55 | 25.80 | 25.10 | 25.55 | 25.55 | - | 5,898 |
| Oct 28, 2025 | 26.05 | 26.50 | 25.20 | 25.55 | 25.55 | -1.47% | 9,661 |
| Oct 27, 2025 | 25.80 | 26.10 | 25.75 | 25.93 | 25.93 | 0.70% | 2,625 |
| Oct 24, 2025 | 25.72 | 26.20 | 25.55 | 25.75 | 25.75 | 0.19% | 7,070 |
| Oct 23, 2025 | 25.18 | 25.75 | 25.18 | 25.70 | 25.70 | 2.80% | 5,006 |
| Oct 22, 2025 | 25.70 | 25.80 | 25.00 | 25.00 | 25.00 | -3.10% | 10,894 |
| Oct 21, 2025 | 26.31 | 26.40 | 25.36 | 25.80 | 25.80 | -1.94% | 5,844 |
| Oct 20, 2025 | 26.27 | 26.59 | 26.11 | 26.31 | 26.31 | 0.15% | 7,648 |
| 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 |