Sempra (FRA:SE4)
Germany · Delayed Price · Currency is EUR 80.94
+1.28 (1.61%)
At close: Mar 13, 2026
Sempra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | -0.18% | - |
| Mar 11, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | -0.55% | - |
| Mar 10, 2026 | 80.24 | 80.24 | 80.24 | 80.24 | 80.24 | 0.20% | - |
| Mar 9, 2026 | 78.94 | 80.08 | 78.94 | 80.08 | 80.08 | -0.84% | 20 |
| Mar 6, 2026 | 80.76 | 80.76 | 80.76 | 80.76 | 80.76 | -1.30% | - |
| Mar 5, 2026 | 81.82 | 81.82 | 81.82 | 81.82 | 81.82 | 0.54% | - |
| Mar 4, 2026 | 81.38 | 81.38 | 81.38 | 81.38 | 81.38 | -0.83% | - |
| Mar 3, 2026 | 80.90 | 82.06 | 80.90 | 82.06 | 82.06 | 0.24% | 2 |
| Mar 2, 2026 | 81.86 | 81.86 | 81.86 | 81.86 | 81.86 | 1.54% | - |
| Feb 27, 2026 | 80.00 | 80.62 | 80.00 | 80.62 | 80.62 | 1.46% | 198 |
| Feb 26, 2026 | 79.46 | 79.46 | 79.46 | 79.46 | 79.46 | 0.43% | - |
| Feb 25, 2026 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | 0.15% | - |
| Feb 24, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.95% | - |
| Feb 23, 2026 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | -0.99% | - |
| 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% | - |