Sempra (FRA:SE4)
Germany · Delayed Price · Currency is EUR 79.04
+1.42 (1.83%)
At close: Feb 20, 2026
Sempra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | 1.83% | - |
| Feb 19, 2026 | 77.62 | 77.62 | 77.62 | 77.62 | 77.62 | -0.46% | - |
| Feb 18, 2026 | 77.98 | 77.98 | 77.98 | 77.98 | 77.98 | -1.42% | - |
| Feb 17, 2026 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | -0.73% | - |
| Feb 16, 2026 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | 2.42% | - |
| Feb 13, 2026 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | 1.41% | - |
| Feb 12, 2026 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | 2.02% | - |
| Feb 11, 2026 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | 3.07% | - |
| Feb 10, 2026 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | -0.52% | - |
| Feb 9, 2026 | 73.34 | 73.34 | 73.34 | 73.34 | 73.34 | 0.44% | - |
| Feb 6, 2026 | 73.02 | 73.02 | 73.02 | 73.02 | 73.02 | -0.38% | - |
| Feb 5, 2026 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | -0.16% | - |
| Feb 4, 2026 | 73.42 | 73.42 | 73.42 | 73.42 | 73.42 | 0.93% | - |
| Feb 3, 2026 | 72.74 | 72.74 | 72.74 | 72.74 | 72.74 | 1.51% | - |
| Feb 2, 2026 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | -0.89% | - |
| Jan 30, 2026 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | 0.31% | - |
| Jan 29, 2026 | 72.08 | 72.08 | 72.08 | 72.08 | 72.08 | -1.40% | - |
| Jan 28, 2026 | 72.66 | 73.10 | 72.66 | 73.10 | 73.10 | 0.22% | 196 |
| Jan 27, 2026 | 72.94 | 72.94 | 72.94 | 72.94 | 72.94 | 1.17% | - |
| Jan 26, 2026 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | -1.74% | - |
| Jan 23, 2026 | 72.78 | 73.38 | 72.78 | 73.38 | 73.38 | 0.19% | 700 |
| Jan 22, 2026 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | -2.79% | - |
| Jan 21, 2026 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | -3.26% | - |
| Jan 20, 2026 | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | -0.76% | - |
| Jan 19, 2026 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | -0.18% | - |
| Jan 16, 2026 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | 0.61% | - |
| Jan 15, 2026 | 78.14 | 78.14 | 78.14 | 78.14 | 78.14 | 1.48% | - |
| Jan 14, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1.08% | - |
| Jan 13, 2026 | 76.18 | 76.18 | 76.18 | 76.18 | 76.18 | 0.58% | - |
| Jan 12, 2026 | 75.74 | 75.74 | 75.74 | 75.74 | 75.74 | -0.29% | - |
| Jan 9, 2026 | 75.52 | 75.96 | 75.52 | 75.96 | 75.96 | 3.49% | 81 |
| Jan 8, 2026 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | -1.79% | - |
| Jan 7, 2026 | 74.74 | 74.74 | 74.74 | 74.74 | 74.74 | 0.43% | - |
| Jan 6, 2026 | 74.42 | 74.42 | 74.42 | 74.42 | 74.42 | -2.64% | - |
| Jan 5, 2026 | 76.44 | 76.44 | 76.44 | 76.44 | 76.44 | 1.95% | - |
| Jan 2, 2026 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | -0.16% | - |
| Dec 30, 2025 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | 0.24% | - |
| Dec 29, 2025 | 74.92 | 74.92 | 74.92 | 74.92 | 74.92 | 0.29% | - |
| Dec 23, 2025 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | 0.92% | - |
| Dec 22, 2025 | 74.02 | 74.02 | 74.02 | 74.02 | 74.02 | -0.08% | - |
| Dec 19, 2025 | 74.08 | 74.08 | 74.08 | 74.08 | 74.08 | 0.68% | - |
| Dec 18, 2025 | 73.58 | 73.58 | 73.58 | 73.58 | 73.58 | -1.45% | - |
| Dec 17, 2025 | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | 0.05% | - |
| Dec 16, 2025 | 74.62 | 74.62 | 74.62 | 74.62 | 74.62 | -1.17% | - |
| Dec 15, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -0.05% | - |
| Dec 12, 2025 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | 1.18% | 12 |
| Dec 11, 2025 | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | -1.71% | - |
| Dec 10, 2025 | 75.96 | 75.96 | 75.96 | 75.96 | 75.41 | 0.74% | - |
| Dec 9, 2025 | 75.40 | 75.40 | 75.40 | 75.40 | 74.85 | -2.63% | - |
| Dec 8, 2025 | 77.44 | 77.44 | 77.44 | 77.44 | 76.88 | 0.62% | - |