SEMCO Technologies Société anonyme (EPA:ALSEM)
France · Delayed Price · Currency is EUR 23.72
-0.88 (-3.58%)
At close: Nov 28, 2025
EPA:ALSEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 24.60 | 24.60 | 23.72 | 23.72 | 23.72 | -3.58% | 6,175 |
| Nov 27, 2025 | 25.20 | 25.20 | 24.28 | 24.60 | 24.60 | -2.77% | 5,010 |
| Nov 26, 2025 | 25.50 | 25.50 | 25.01 | 25.30 | 25.30 | -0.71% | 9,269 |
| Nov 25, 2025 | 25.50 | 25.75 | 25.48 | 25.48 | 25.48 | -0.08% | 10,632 |
| Nov 24, 2025 | 25.50 | 26.00 | 25.40 | 25.50 | 25.50 | 6.25% | 6,166 |
| Nov 21, 2025 | 25.50 | 25.50 | 24.00 | 24.00 | 24.00 | -6.25% | 12,617 |
| Nov 20, 2025 | 26.27 | 26.50 | 25.60 | 25.60 | 25.60 | -2.53% | 5,365 |
| Nov 19, 2025 | 25.52 | 26.27 | 25.02 | 26.27 | 26.27 | 2.92% | 11,627 |
| Nov 18, 2025 | 25.97 | 25.97 | 25.52 | 25.52 | 25.52 | -2.22% | 5,661 |
| Nov 17, 2025 | 26.21 | 26.50 | 25.97 | 26.10 | 26.10 | -0.42% | 5,098 |
| Nov 14, 2025 | 26.05 | 26.25 | 25.99 | 26.21 | 26.21 | 0.61% | 5,639 |
| Nov 13, 2025 | 26.00 | 26.50 | 25.97 | 26.05 | 26.05 | 0.19% | 5,884 |
| Nov 12, 2025 | 26.15 | 26.54 | 25.89 | 26.00 | 26.00 | -0.57% | 3,362 |
| Nov 11, 2025 | 26.18 | 26.63 | 25.96 | 26.15 | 26.15 | -0.11% | 4,981 |
| Nov 10, 2025 | 25.72 | 26.63 | 25.70 | 26.18 | 26.18 | 1.87% | 6,313 |
| 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 | 25.11 | 25.55 | 25.55 | - | 5,898 |
| Oct 28, 2025 | 26.05 | 26.50 | 25.21 | 25.55 | 25.55 | -1.47% | 9,661 |
| Oct 27, 2025 | 25.80 | 26.10 | 25.76 | 25.93 | 25.93 | 0.72% | 2,625 |
| Oct 24, 2025 | 25.72 | 26.20 | 25.55 | 25.75 | 25.75 | 0.18% | 7,070 |
| Oct 23, 2025 | 25.19 | 25.75 | 25.19 | 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 | 26.60 | 26.11 | 26.31 | 26.31 | 0.15% | 7,648 |
| Oct 17, 2025 | 25.80 | 26.28 | 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 | 2.87% | 10,749 |
| Oct 13, 2025 | 26.22 | 26.50 | 25.10 | 25.28 | 25.28 | -3.31% | 12,144 |
| Oct 10, 2025 | 26.10 | 26.79 | 25.85 | 26.14 | 26.14 | 0.17% | 12,074 |
| Oct 9, 2025 | 26.60 | 26.60 | 25.80 | 26.10 | 26.10 | -1.90% | 6,477 |
| Oct 8, 2025 | 26.87 | 27.06 | 26.49 | 26.60 | 26.60 | -0.99% | 7,075 |
| Oct 7, 2025 | 27.00 | 27.43 | 26.83 | 26.87 | 26.87 | -0.50% | 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 | 2.31% | 16,120 |
| Oct 1, 2025 | 26.70 | 26.98 | 25.05 | 25.71 | 25.71 | -2.82% | 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 | 6.57% | 22,496 |
| Sep 26, 2025 | 24.20 | 26.09 | 24.20 | 26.09 | 26.09 | 8.24% | 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 |