SEMCO Technologies Société anonyme (EPA:ALSEM)
France · Delayed Price · Currency is EUR 40.85
-0.75 (-1.80%)
Sep 11, 2026, 5:35 PM CET
EPA:ALSEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 45.80 | 45.80 | 43.80 | 45.00 | 45.00 | -0.66% | 10,945 |
| Aug 12, 2026 | 44.40 | 46.35 | 44.30 | 45.30 | 45.30 | 2.37% | 19,102 |
| Aug 11, 2026 | 43.20 | 44.65 | 43.20 | 44.25 | 44.25 | 2.55% | 8,775 |
| Aug 10, 2026 | 43.90 | 44.85 | 43.15 | 43.15 | 43.15 | -1.71% | 21,623 |
| Aug 7, 2026 | 43.20 | 44.30 | 42.85 | 43.90 | 43.90 | 1.39% | 7,305 |
| Aug 6, 2026 | 42.65 | 44.10 | 41.75 | 43.30 | 43.30 | 1.52% | 17,021 |
| Aug 5, 2026 | 43.00 | 43.60 | 42.00 | 42.65 | 42.65 | -0.35% | 19,959 |
| Aug 4, 2026 | 41.50 | 43.00 | 40.85 | 42.80 | 42.80 | 4.01% | 18,138 |
| Aug 3, 2026 | 40.00 | 41.50 | 39.85 | 41.15 | 41.15 | 3.13% | 18,821 |
| Jul 31, 2026 | 41.05 | 42.60 | 39.65 | 39.90 | 39.90 | -1.85% | 17,649 |
| Jul 30, 2026 | 39.60 | 41.35 | 38.90 | 40.65 | 40.65 | 2.78% | 38,632 |
| Jul 29, 2026 | 42.70 | 42.80 | 38.80 | 39.55 | 39.55 | -6.39% | 52,460 |
| Jul 28, 2026 | 42.00 | 42.70 | 40.45 | 42.25 | 42.25 | 0.48% | 19,068 |
| Jul 27, 2026 | 42.65 | 43.50 | 41.35 | 42.05 | 42.05 | -0.94% | 20,312 |
| Jul 24, 2026 | 42.95 | 44.45 | 41.80 | 42.45 | 42.45 | -1.16% | 9,273 |
| Jul 23, 2026 | 43.95 | 46.50 | 42.45 | 42.95 | 42.95 | -0.46% | 18,796 |
| Jul 22, 2026 | 43.50 | 43.85 | 42.55 | 43.15 | 43.15 | -0.12% | 9,380 |
| Jul 21, 2026 | 41.85 | 44.05 | 41.60 | 43.20 | 43.20 | 4.10% | 13,699 |
| Jul 20, 2026 | 41.60 | 42.00 | 40.95 | 41.50 | 41.50 | 0.12% | 16,471 |
| Jul 17, 2026 | 42.00 | 43.00 | 40.80 | 41.45 | 41.45 | -3.83% | 41,178 |
| Jul 16, 2026 | 46.00 | 46.00 | 42.80 | 43.10 | 43.10 | -6.30% | 25,020 |
| Jul 15, 2026 | 45.00 | 47.20 | 44.95 | 46.00 | 46.00 | 3.84% | 31,356 |
| Jul 14, 2026 | 44.90 | 44.95 | 44.00 | 44.30 | 44.30 | -1.01% | 5,002 |
| Jul 13, 2026 | 43.90 | 44.75 | 42.30 | 44.75 | 44.75 | 1.47% | 18,413 |
| Jul 10, 2026 | 47.50 | 47.75 | 43.85 | 44.10 | 44.10 | -7.93% | 26,475 |
| Jul 9, 2026 | 48.50 | 49.00 | 46.45 | 47.90 | 47.90 | 2.13% | 11,460 |
| Jul 8, 2026 | 47.55 | 48.85 | 46.80 | 46.90 | 46.90 | -1.88% | 21,239 |
| Jul 7, 2026 | 52.20 | 52.70 | 47.25 | 47.80 | 47.80 | -8.60% | 29,135 |
| Jul 6, 2026 | 52.00 | 53.20 | 50.70 | 52.30 | 52.30 | 0.19% | 15,576 |