SEMCO Technologies Société anonyme (EPA:ALSEM)
France · Delayed Price · Currency is EUR 37.65
-1.70 (-4.32%)
Oct 22, 2026, 5:35 PM CEST
EPA:ALSEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 39.40 | 39.40 | 37.15 | 37.65 | 37.65 | -4.32% | 19,121 |
| Oct 21, 2026 | 39.60 | 39.60 | 38.50 | 39.35 | 39.35 | 1.16% | 16,366 |
| Oct 20, 2026 | 40.00 | 40.00 | 37.80 | 38.90 | 38.90 | -1.02% | 21,273 |
| Oct 19, 2026 | 39.50 | 39.60 | 38.05 | 39.30 | 39.30 | -0.76% | 18,847 |
| Oct 16, 2026 | 40.85 | 41.20 | 39.55 | 39.60 | 39.60 | -1.61% | 25,265 |
| Oct 15, 2026 | 43.15 | 43.15 | 40.05 | 40.25 | 40.25 | -7.58% | 30,364 |
| Oct 14, 2026 | 43.60 | 44.50 | 43.20 | 43.55 | 43.55 | - | 7,477 |
| Oct 13, 2026 | 45.70 | 45.80 | 43.50 | 43.55 | 43.55 | -4.70% | 11,722 |
| Oct 12, 2026 | 46.40 | 46.40 | 45.00 | 45.70 | 45.70 | -1.61% | 9,591 |
| Oct 9, 2026 | 45.70 | 47.05 | 44.70 | 46.45 | 46.45 | 1.86% | 18,154 |
| Oct 8, 2026 | 47.60 | 47.60 | 45.60 | 45.60 | 45.60 | -4.00% | 18,538 |
| Oct 7, 2026 | 49.10 | 49.15 | 47.10 | 47.50 | 47.50 | -3.26% | 22,044 |
| Oct 6, 2026 | 48.95 | 51.30 | 48.85 | 49.10 | 49.10 | 0.92% | 16,218 |
| Oct 5, 2026 | 50.90 | 51.30 | 47.70 | 48.65 | 48.65 | -4.04% | 22,226 |
| Oct 2, 2026 | 49.15 | 51.50 | 49.00 | 50.70 | 50.70 | 3.68% | 29,934 |
| Oct 1, 2026 | 49.45 | 51.00 | 48.75 | 48.90 | 48.90 | 1.98% | 32,304 |
| Sep 30, 2026 | 48.40 | 49.50 | 47.95 | 47.95 | 47.95 | -0.83% | 15,982 |
| Sep 29, 2026 | 46.85 | 49.10 | 46.50 | 48.35 | 48.35 | 3.64% | 18,655 |
| Sep 28, 2026 | 48.80 | 49.35 | 46.65 | 46.65 | 46.65 | -1.69% | 25,475 |
| Sep 25, 2026 | 47.00 | 48.75 | 46.20 | 47.45 | 47.45 | 1.61% | 31,671 |
| Sep 24, 2026 | 48.75 | 48.75 | 46.40 | 46.70 | 46.70 | -3.91% | 38,891 |
| Sep 23, 2026 | 45.90 | 49.30 | 45.10 | 48.60 | 48.60 | 11.85% | 81,883 |
| Sep 22, 2026 | 42.40 | 43.70 | 42.00 | 43.45 | 43.45 | 5.98% | 16,820 |
| Sep 21, 2026 | 40.90 | 41.55 | 40.50 | 41.00 | 41.00 | 0.74% | 17,970 |
| Sep 18, 2026 | 40.45 | 41.00 | 40.15 | 40.70 | 40.70 | 0.87% | 6,515 |
| Sep 17, 2026 | 39.55 | 40.50 | 39.55 | 40.35 | 40.35 | 2.28% | 5,961 |
| Sep 16, 2026 | 39.15 | 39.75 | 39.15 | 39.45 | 39.45 | 1.54% | 4,244 |
| Sep 15, 2026 | 39.20 | 39.85 | 38.70 | 38.85 | 38.85 | -0.51% | 8,843 |
| Sep 14, 2026 | 40.25 | 40.25 | 39.00 | 39.05 | 39.05 | -4.41% | 23,423 |
| Sep 11, 2026 | 41.70 | 41.80 | 40.05 | 40.85 | 40.85 | -1.80% | 9,745 |
| Sep 10, 2026 | 41.70 | 42.15 | 40.85 | 41.60 | 41.60 | -0.24% | 7,577 |
| Sep 9, 2026 | 42.00 | 42.00 | 40.90 | 41.70 | 41.70 | -0.71% | 11,254 |
| Sep 8, 2026 | 41.30 | 42.00 | 40.45 | 42.00 | 42.00 | 1.94% | 10,646 |
| Sep 7, 2026 | 41.50 | 41.80 | 41.10 | 41.20 | 41.20 | 0.24% | 4,320 |
| Sep 4, 2026 | 39.15 | 41.20 | 38.60 | 41.10 | 41.10 | 5.38% | 10,174 |
| Sep 3, 2026 | 41.80 | 41.90 | 38.60 | 39.00 | 39.00 | -7.14% | 64,522 |
| Sep 2, 2026 | 41.90 | 42.35 | 41.05 | 42.00 | 42.00 | 0.24% | 17,394 |
| Sep 1, 2026 | 42.95 | 43.25 | 41.55 | 41.90 | 41.90 | -2.22% | 15,314 |
| Aug 31, 2026 | 42.40 | 43.30 | 42.15 | 42.85 | 42.85 | 1.42% | 10,889 |
| Aug 28, 2026 | 42.55 | 42.85 | 41.85 | 42.25 | 42.25 | -0.82% | 6,239 |
| Aug 27, 2026 | 42.65 | 43.05 | 41.85 | 42.60 | 42.60 | 0.83% | 7,233 |
| Aug 26, 2026 | 42.70 | 43.30 | 41.60 | 42.25 | 42.25 | -0.47% | 11,029 |
| Aug 25, 2026 | 41.50 | 43.00 | 41.50 | 42.45 | 42.45 | 2.78% | 11,399 |
| Aug 24, 2026 | 42.00 | 42.00 | 40.90 | 41.30 | 41.30 | -1.20% | 11,432 |
| Aug 21, 2026 | 40.80 | 42.80 | 40.80 | 41.80 | 41.80 | 1.83% | 11,774 |
| Aug 20, 2026 | 41.20 | 41.45 | 40.70 | 41.05 | 41.05 | -0.73% | 14,055 |
| Aug 19, 2026 | 42.50 | 42.50 | 40.70 | 41.35 | 41.35 | -1.55% | 13,708 |
| Aug 18, 2026 | 43.50 | 43.80 | 41.60 | 42.00 | 42.00 | -4.76% | 15,906 |
| Aug 17, 2026 | 43.75 | 44.55 | 43.10 | 44.10 | 44.10 | 1.03% | 8,147 |
| Aug 14, 2026 | 45.40 | 45.60 | 43.30 | 43.65 | 43.65 | -3.00% | 8,720 |