Semrush Holdings, Inc. (FRA:628)
Germany · Delayed Price · Currency is EUR 9.95
+0.10 (1.02%)
At close: Jan 9, 2026
Semrush Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 1.02% | - |
| Jan 8, 2026 | 9.95 | 9.95 | 9.85 | 9.85 | 9.85 | - | - |
| Jan 7, 2026 | 10.00 | 10.00 | 9.85 | 9.85 | 9.85 | - | - |
| Jan 6, 2026 | 9.95 | 9.95 | 9.85 | 9.85 | 9.85 | - | - |
| Jan 5, 2026 | 9.90 | 9.90 | 9.85 | 9.85 | 9.85 | - | - |
| Jan 2, 2026 | 9.90 | 9.95 | 9.85 | 9.85 | 9.85 | - | - |
| Dec 30, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.51% | - |
| Dec 29, 2025 | 9.85 | 9.85 | 9.80 | 9.80 | 9.80 | - | - |
| Dec 23, 2025 | 9.85 | 9.85 | 9.80 | 9.80 | 9.80 | -1.01% | - |
| Dec 22, 2025 | 9.95 | 9.95 | 9.80 | 9.90 | 9.90 | 1.02% | 100 |
| Dec 19, 2025 | 9.90 | 9.95 | 9.80 | 9.80 | 9.80 | - | - |
| Dec 18, 2025 | 9.90 | 9.90 | 9.80 | 9.80 | 9.80 | - | - |
| Dec 17, 2025 | 9.95 | 9.95 | 9.80 | 9.80 | 9.80 | - | - |
| Dec 16, 2025 | 9.85 | 9.85 | 9.80 | 9.80 | 9.80 | -0.51% | - |
| Dec 15, 2025 | 10.00 | 10.00 | 9.85 | 9.85 | 9.85 | - | - |
| Dec 12, 2025 | 9.90 | 10.00 | 9.85 | 9.85 | 9.85 | 0.51% | - |
| Dec 11, 2025 | 9.90 | 9.90 | 9.80 | 9.80 | 9.80 | -0.51% | - |
| Dec 10, 2025 | 10.00 | 10.00 | 9.85 | 9.85 | 9.85 | - | - |
| Dec 9, 2025 | 10.00 | 10.00 | 9.85 | 9.85 | 9.85 | -1.01% | - |
| Dec 8, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Dec 5, 2025 | 10.00 | 10.00 | 9.95 | 9.95 | 9.95 | - | - |
| Dec 4, 2025 | 10.00 | 10.00 | 9.95 | 9.95 | 9.95 | - | - |
| Dec 3, 2025 | 10.00 | 10.00 | 9.95 | 9.95 | 9.95 | - | - |
| Dec 2, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Dec 1, 2025 | 9.90 | 9.95 | 9.90 | 9.95 | 9.95 | -0.50% | - |
| Nov 28, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.50% | - |
| Nov 27, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.50% | - |
| Nov 26, 2025 | 9.80 | 10.00 | 9.80 | 10.00 | 10.00 | 0.50% | - |
| Nov 25, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.50% | - |
| Nov 24, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Nov 21, 2025 | 9.95 | 10.00 | 9.90 | 10.00 | 10.00 | - | - |
| Nov 20, 2025 | 9.95 | 10.00 | 9.95 | 10.00 | 10.00 | - | 55 |
| Nov 19, 2025 | 5.80 | 10.00 | 5.80 | 10.00 | 10.00 | 75.44% | - |
| Nov 18, 2025 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | -5.00% | - |
| Nov 17, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Nov 14, 2025 | 6.15 | 6.20 | 6.00 | 6.00 | 6.00 | -5.51% | - |
| Nov 13, 2025 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | - | - |
| Nov 12, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 2.42% | - |
| Nov 11, 2025 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | -1.59% | - |
| Nov 10, 2025 | 6.15 | 6.30 | 6.15 | 6.30 | 6.30 | 3.28% | - |
| Nov 7, 2025 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | -3.94% | - |
| Nov 6, 2025 | 6.45 | 6.45 | 6.35 | 6.35 | 6.35 | 4.96% | - |
| Nov 5, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | - |
| Nov 4, 2025 | 6.20 | 6.25 | 6.10 | 6.10 | 6.10 | -2.40% | 186 |
| Nov 3, 2025 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | 1.63% | - |
| Oct 31, 2025 | 6.05 | 6.15 | 6.05 | 6.15 | 6.15 | -0.81% | - |
| Oct 30, 2025 | 6.35 | 6.35 | 6.20 | 6.20 | 6.20 | -3.88% | - |
| Oct 29, 2025 | 6.65 | 6.70 | 6.45 | 6.45 | 6.45 | -3.01% | - |
| Oct 28, 2025 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | 0.76% | - |
| Oct 27, 2025 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | 1.54% | - |