SEMCO Technologies Société anonyme (EPA:ALSEM)
France · Delayed Price · Currency is EUR 27.19
-0.41 (-1.49%)
Dec 22, 2025, 4:24 PM CET
EPA:ALSEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 27.61 | 27.61 | 26.50 | 26.68 | - | -3.35% | 3,066 |
| Dec 19, 2025 | 27.68 | 28.00 | 26.81 | 27.60 | 27.60 | -0.27% | 6,637 |
| Dec 18, 2025 | 28.40 | 29.60 | 27.63 | 27.68 | 27.68 | -2.55% | 25,825 |
| Dec 17, 2025 | 27.40 | 28.40 | 27.40 | 28.40 | 28.40 | 3.65% | 5,765 |
| Dec 16, 2025 | 27.63 | 27.97 | 27.40 | 27.40 | 27.40 | -0.72% | 9,181 |
| Dec 15, 2025 | 27.50 | 28.00 | 26.86 | 27.60 | 27.60 | 0.36% | 14,340 |
| Dec 12, 2025 | 27.10 | 27.50 | 26.80 | 27.50 | 27.50 | 2.63% | 12,660 |
| Dec 11, 2025 | 26.24 | 27.00 | 26.23 | 26.80 | 26.80 | 2.08% | 20,084 |
| Dec 10, 2025 | 26.50 | 26.50 | 26.02 | 26.25 | 26.25 | -0.94% | 6,357 |
| Dec 9, 2025 | 26.34 | 26.50 | 26.29 | 26.50 | 26.50 | 0.76% | 9,116 |
| Dec 8, 2025 | 26.00 | 26.50 | 25.80 | 26.30 | 26.30 | 3.83% | 17,881 |
| Dec 5, 2025 | 24.60 | 25.50 | 24.50 | 25.33 | 25.33 | 3.81% | 10,349 |
| Dec 4, 2025 | 24.50 | 24.68 | 24.20 | 24.40 | 24.40 | 0.41% | 5,935 |
| Dec 3, 2025 | 24.00 | 24.78 | 23.45 | 24.30 | 24.30 | 2.53% | 17,100 |
| Dec 2, 2025 | 23.25 | 24.19 | 23.14 | 23.70 | 23.70 | 1.72% | 21,580 |
| Dec 1, 2025 | 23.72 | 23.72 | 23.07 | 23.30 | 23.30 | -1.77% | 14,613 |
| 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 |