Skip to main content
logo
Sempra (ETR:SE4)
Germany flag Germany · Delayed Price · Currency is EUR
80.22
+0.40 (0.50%)
At close: Nov 7, 2025

Sempra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 202579.7479.7479.7479.7479.74-1.65%-
Nov 6, 202580.8081.0880.2681.0881.080.65%22
Nov 5, 202580.5080.5680.5080.5680.56-15
Nov 4, 202580.7280.7280.5680.5680.561.00%1
Nov 3, 202579.7679.7679.7679.7679.760.50%-
Oct 31, 202579.3679.3679.3679.3679.36-0.85%-
Oct 30, 202580.1680.4680.0480.0480.040.38%37
Oct 29, 202579.7479.7479.7479.7479.74-0.03%-
Oct 28, 202579.7679.7679.7679.7679.760.18%-
Oct 27, 202579.6279.6279.6279.6279.620.40%-
Oct 24, 202579.3079.3079.3079.3079.300.38%-
Oct 23, 202579.0079.0079.0079.0079.00-0.23%-
Oct 22, 202579.6079.6079.1879.1879.18-0.63%60
Oct 21, 202579.5679.6879.5679.6879.680.81%1
Oct 20, 202579.0479.0479.0479.0479.041.36%-
Oct 17, 202578.0078.2477.9877.9877.98-0.79%31
Oct 16, 202578.6078.6078.6078.6078.60-0.76%-
Oct 15, 202579.2079.2079.2079.2079.200.94%-
Oct 14, 202578.4678.4678.4678.4678.46-0.48%-
Oct 13, 202578.8478.8478.8478.8478.84-0.15%-
Oct 10, 202578.9678.9678.9678.9678.96-0.78%-
Oct 9, 202579.5879.5879.5879.5879.584.03%-
Oct 6, 202578.6678.6676.5076.5076.50-1.52%18
Oct 3, 202577.6877.6877.6877.6877.682.05%-
Oct 2, 202576.1276.1276.1276.1276.120.13%-
Oct 1, 202575.7476.0275.7476.0276.02-0.16%1
Sep 30, 202576.1476.1476.1476.1475.59-0.05%-
Sep 29, 202576.1876.1876.1876.1875.631.74%-
Sep 26, 202574.2674.8874.2674.8874.340.70%85
Sep 25, 202574.3674.3674.3674.3673.820.98%-
Sep 24, 202574.1474.1473.6473.6473.111.10%50
Sep 23, 202570.7472.8470.7472.8472.313.41%209
Sep 22, 202570.3270.4470.3270.4469.930.28%8
Sep 19, 202570.2470.2470.2470.2469.730.11%-
Sep 18, 202570.1670.1670.1670.1669.65-0.79%-
Sep 17, 202570.7270.7270.7270.7270.210.48%-
Sep 16, 202570.4070.4070.3870.3869.87-1.29%1
Sep 15, 202571.3071.3071.3071.3070.79-0.03%-
Sep 12, 202571.3271.3271.3271.3270.810.31%-
Sep 11, 202571.1071.1071.1071.1070.593.07%-
Sep 10, 202569.0069.0068.9868.9868.481.50%7