SEMCO Technologies Société anonyme (EPA:ALSEM)
France · Delayed Price · Currency is EUR 21.38
-0.12 (-0.56%)
Aug 1, 2025, 5:35 PM CET
EPA:ALSEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 21.75 | 21.75 | 21.16 | 21.38 | 21.38 | -0.56% | 9,179 |
| Jul 31, 2025 | 21.84 | 21.99 | 21.40 | 21.50 | 21.50 | -0.46% | 5,389 |
| Jul 30, 2025 | 21.80 | 22.00 | 21.31 | 21.60 | 21.60 | - | 10,702 |
| Jul 29, 2025 | 21.25 | 22.26 | 21.10 | 21.60 | 21.60 | 3.10% | 22,327 |
| Jul 28, 2025 | 21.20 | 21.84 | 20.72 | 20.95 | 20.95 | 0.62% | 11,633 |
| Jul 25, 2025 | 20.40 | 21.90 | 20.00 | 20.82 | 20.82 | 2.56% | 16,120 |
| Jul 24, 2025 | 20.15 | 20.40 | 19.80 | 20.30 | 20.30 | 1.35% | 13,167 |
| Jul 23, 2025 | 20.16 | 20.88 | 19.58 | 20.03 | 20.03 | -0.40% | 36,447 |
| Jul 22, 2025 | 20.35 | 21.18 | 20.11 | 20.11 | 20.11 | -0.94% | 17,229 |
| Jul 21, 2025 | 21.50 | 21.60 | 20.30 | 20.30 | 20.30 | -5.58% | 32,341 |
| Jul 18, 2025 | 21.52 | 21.92 | 20.60 | 21.50 | 21.50 | - | 25,300 |
| Jul 17, 2025 | 21.83 | 22.23 | 21.30 | 21.50 | 21.50 | - | 15,049 |
| Jul 16, 2025 | 22.40 | 22.44 | 21.50 | 21.50 | 21.50 | -2.93% | 34,890 |
| Jul 15, 2025 | 22.50 | 22.91 | 22.10 | 22.15 | 22.15 | 0.23% | 20,584 |
| Jul 14, 2025 | 22.30 | 23.30 | 20.60 | 22.10 | 22.10 | 0.45% | 41,674 |
| Jul 11, 2025 | 23.48 | 25.80 | 21.50 | 22.00 | 22.00 | -6.30% | 109,962 |
| Jul 10, 2025 | 22.50 | 23.48 | 22.00 | 23.48 | 23.48 | 6.73% | 95,073 |