Sempra (ETR:SE4)
Germany · Delayed Price · Currency is EUR 78.92
-1.04 (-1.30%)
At close: Oct 10, 2025
Sempra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | -0.78% | - |
| Oct 9, 2025 | 79.58 | 79.58 | 79.58 | 79.58 | 79.58 | 4.03% | - |
| Oct 6, 2025 | 78.66 | 78.66 | 76.50 | 76.50 | 76.50 | -1.52% | 18 |
| Oct 3, 2025 | 77.68 | 77.68 | 77.68 | 77.68 | 77.68 | 2.05% | - |
| Oct 2, 2025 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | 0.13% | - |
| Oct 1, 2025 | 75.74 | 76.02 | 75.74 | 76.02 | 76.02 | -0.16% | 1 |
| Sep 30, 2025 | 76.14 | 76.14 | 76.14 | 76.14 | 75.59 | -0.05% | - |
| Sep 29, 2025 | 76.18 | 76.18 | 76.18 | 76.18 | 75.63 | 1.74% | - |
| Sep 26, 2025 | 74.26 | 74.88 | 74.26 | 74.88 | 74.34 | 0.70% | 85 |
| Sep 25, 2025 | 74.36 | 74.36 | 74.36 | 74.36 | 73.82 | 0.98% | - |
| Sep 24, 2025 | 74.14 | 74.14 | 73.64 | 73.64 | 73.11 | 1.10% | 50 |
| Sep 23, 2025 | 70.74 | 72.84 | 70.74 | 72.84 | 72.31 | 3.41% | 209 |
| Sep 22, 2025 | 70.32 | 70.44 | 70.32 | 70.44 | 69.93 | 0.28% | 8 |
| Sep 19, 2025 | 70.24 | 70.24 | 70.24 | 70.24 | 69.73 | 0.11% | - |
| Sep 18, 2025 | 70.16 | 70.16 | 70.16 | 70.16 | 69.65 | -0.79% | - |
| Sep 17, 2025 | 70.72 | 70.72 | 70.72 | 70.72 | 70.21 | 0.48% | - |
| Sep 16, 2025 | 70.40 | 70.40 | 70.38 | 70.38 | 69.87 | -1.29% | 1 |
| Sep 15, 2025 | 71.30 | 71.30 | 71.30 | 71.30 | 70.79 | -0.03% | - |
| Sep 12, 2025 | 71.32 | 71.32 | 71.32 | 71.32 | 70.81 | 0.31% | - |
| Sep 11, 2025 | 71.10 | 71.10 | 71.10 | 71.10 | 70.59 | 3.07% | - |
| Sep 10, 2025 | 69.00 | 69.00 | 68.98 | 68.98 | 68.48 | 1.50% | 7 |