SEMCO Technologies Société anonyme (EPA:ALSEM)
France · Delayed Price · Currency is EUR 26.95
+0.87 (3.32%)
Sep 29, 2025, 10:44 AM CET
EPA:ALSEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 22.25 | 23.48 | 22.00 | 23.00 | 23.00 | 3.98% | 20,447 |
| Aug 7, 2025 | 22.00 | 22.35 | 21.87 | 22.12 | 22.12 | 0.96% | 6,198 |
| Aug 6, 2025 | 22.00 | 22.20 | 21.64 | 21.91 | 21.91 | -0.41% | 11,639 |
| Aug 5, 2025 | 22.00 | 22.49 | 21.60 | 22.00 | 22.00 | 0.69% | 16,856 |
| Aug 4, 2025 | 21.76 | 22.02 | 21.60 | 21.85 | 21.85 | 2.20% | 8,368 |
| 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 |