Sempra (ETR:SE4)
Germany · Delayed Price · Currency is EUR 75.18
+0.64 (0.86%)
At close: Dec 19, 2025
Sempra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 79.04 | 79.04 | 79.04 | 79.04 | 78.47 | 1.36% | - |
| Oct 17, 2025 | 78.00 | 78.24 | 77.98 | 77.98 | 77.42 | -0.79% | 31 |
| Oct 16, 2025 | 78.60 | 78.60 | 78.60 | 78.60 | 78.03 | -0.76% | - |
| Oct 15, 2025 | 79.20 | 79.20 | 79.20 | 79.20 | 78.63 | 0.94% | - |
| Oct 14, 2025 | 78.46 | 78.46 | 78.46 | 78.46 | 77.89 | -0.48% | - |
| Oct 13, 2025 | 78.84 | 78.84 | 78.84 | 78.84 | 78.27 | -0.15% | - |
| Oct 10, 2025 | 78.96 | 78.96 | 78.96 | 78.96 | 78.39 | -0.78% | - |
| Oct 9, 2025 | 79.58 | 79.58 | 79.58 | 79.58 | 79.00 | 4.03% | - |