Sempra (ETR:SE4)
Germany · Delayed Price · Currency is EUR 75.80
+0.22 (0.29%)
At close: Jan 9, 2026
Sempra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 76.48 | 76.48 | 75.80 | 75.80 | 75.80 | 0.29% | 19 |
| Jan 8, 2026 | 75.58 | 75.58 | 75.58 | 75.58 | 75.58 | 1.48% | - |
| Jan 7, 2026 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | -1.87% | - |
| Jan 2, 2026 | 75.82 | 75.90 | 75.82 | 75.90 | 75.90 | 0.13% | 1 |
| Dec 30, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | -0.08% | - |
| Dec 29, 2025 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | 1.23% | - |
| Dec 23, 2025 | 75.10 | 75.10 | 74.94 | 74.94 | 74.94 | 0.64% | 26 |
| Dec 22, 2025 | 74.36 | 74.46 | 74.36 | 74.46 | 74.46 | -0.96% | 7 |
| Dec 19, 2025 | 75.18 | 75.18 | 75.18 | 75.18 | 75.18 | 0.86% | - |
| Dec 18, 2025 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | 1.50% | - |
| Dec 17, 2025 | 73.44 | 73.44 | 73.44 | 73.44 | 73.44 | -1.05% | - |
| Dec 16, 2025 | 75.96 | 75.96 | 74.22 | 74.22 | 74.22 | 0.13% | 16 |
| Dec 15, 2025 | 74.12 | 74.12 | 74.12 | 74.12 | 74.12 | -1.28% | - |
| Dec 12, 2025 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | -0.74% | - |
| Dec 11, 2025 | 75.64 | 75.64 | 75.64 | 75.64 | 75.64 | -1.07% | - |
| Dec 10, 2025 | 76.46 | 76.46 | 76.46 | 76.46 | 75.91 | 0.47% | - |
| Dec 9, 2025 | 76.00 | 76.10 | 76.00 | 76.10 | 75.55 | -1.55% | 31 |
| Dec 8, 2025 | 77.30 | 77.30 | 77.30 | 77.30 | 76.74 | -0.64% | - |
| Dec 5, 2025 | 77.80 | 77.80 | 77.80 | 77.80 | 77.24 | -0.13% | - |
| Dec 4, 2025 | 77.90 | 77.90 | 77.90 | 77.90 | 77.34 | 0.13% | - |
| Dec 3, 2025 | 77.80 | 77.80 | 77.80 | 77.80 | 77.24 | -4.59% | - |
| Nov 28, 2025 | 81.54 | 81.54 | 81.54 | 81.54 | 80.95 | 1.29% | - |
| Nov 27, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 79.92 | -0.05% | - |
| Nov 26, 2025 | 80.54 | 80.54 | 80.54 | 80.54 | 79.96 | -0.30% | - |
| Nov 25, 2025 | 81.82 | 81.82 | 80.78 | 80.78 | 80.19 | 0.42% | 24 |
| Nov 24, 2025 | 80.44 | 80.44 | 80.44 | 80.44 | 79.86 | 0.40% | - |
| Nov 21, 2025 | 79.60 | 80.12 | 79.60 | 80.12 | 79.54 | 0.20% | 1 |
| Nov 20, 2025 | 79.96 | 79.96 | 79.96 | 79.96 | 79.38 | 1.09% | - |
| Nov 19, 2025 | 79.10 | 79.10 | 79.10 | 79.10 | 78.53 | -0.05% | - |
| Nov 18, 2025 | 79.14 | 79.14 | 79.14 | 79.14 | 78.57 | -0.18% | - |
| Nov 17, 2025 | 79.28 | 79.28 | 79.28 | 79.28 | 78.71 | -0.78% | - |
| Nov 14, 2025 | 79.90 | 79.90 | 79.90 | 79.90 | 79.32 | 1.63% | - |
| Nov 13, 2025 | 78.62 | 78.62 | 78.62 | 78.62 | 78.05 | -1.60% | - |
| Nov 12, 2025 | 79.90 | 79.90 | 79.90 | 79.90 | 79.32 | -0.32% | - |
| Nov 11, 2025 | 80.16 | 80.16 | 80.16 | 80.16 | 79.58 | -0.60% | - |
| Nov 10, 2025 | 81.64 | 81.64 | 80.64 | 80.64 | 80.06 | 1.13% | 240 |
| Nov 7, 2025 | 79.74 | 79.74 | 79.74 | 79.74 | 79.16 | -1.65% | - |
| Nov 6, 2025 | 80.80 | 81.08 | 80.26 | 81.08 | 80.49 | 0.65% | 22 |
| Nov 5, 2025 | 80.50 | 80.56 | 80.50 | 80.56 | 79.98 | - | 15 |
| Nov 4, 2025 | 80.72 | 80.72 | 80.56 | 80.56 | 79.98 | 1.00% | 1 |
| Nov 3, 2025 | 79.76 | 79.76 | 79.76 | 79.76 | 79.18 | 0.50% | - |
| Oct 31, 2025 | 79.36 | 79.36 | 79.36 | 79.36 | 78.79 | -0.85% | - |
| Oct 30, 2025 | 80.16 | 80.46 | 80.04 | 80.04 | 79.46 | 0.38% | 37 |
| Oct 29, 2025 | 79.74 | 79.74 | 79.74 | 79.74 | 79.16 | -0.03% | - |
| Oct 28, 2025 | 79.76 | 79.76 | 79.76 | 79.76 | 79.18 | 0.18% | - |
| Oct 27, 2025 | 79.62 | 79.62 | 79.62 | 79.62 | 79.04 | 0.40% | - |
| Oct 24, 2025 | 79.30 | 79.30 | 79.30 | 79.30 | 78.73 | 0.38% | - |
| Oct 23, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 78.43 | -0.23% | - |
| Oct 22, 2025 | 79.60 | 79.60 | 79.18 | 79.18 | 78.61 | -0.63% | 60 |
| Oct 21, 2025 | 79.56 | 79.68 | 79.56 | 79.68 | 79.10 | 0.81% | 1 |