Skip to main content
logo
Sempra (FRA:SE4)
Germany flag Germany · Delayed Price · Currency is EUR
74.74
+0.32 (0.43%)
At close: Jan 7, 2026

Sempra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 202675.5275.9675.5275.9675.963.49%81
Jan 8, 202673.4073.4073.4073.4073.40-1.79%-
Jan 7, 202674.7474.7474.7474.7474.740.43%-
Jan 6, 202674.4274.4274.4274.4274.42-2.64%-
Jan 5, 202676.4476.4476.4476.4476.441.95%-
Jan 2, 202674.9874.9874.9874.9874.98-0.16%-
Dec 30, 202575.1075.1075.1075.1075.100.24%-
Dec 29, 202574.9274.9274.9274.9274.920.29%-
Dec 23, 202574.7074.7074.7074.7074.700.92%-
Dec 22, 202574.0274.0274.0274.0274.02-0.08%-
Dec 19, 202574.0874.0874.0874.0874.080.68%-
Dec 18, 202573.5873.5873.5873.5873.58-1.45%-
Dec 17, 202574.6674.6674.6674.6674.660.05%-
Dec 16, 202574.6274.6274.6274.6274.62-1.17%-
Dec 15, 202575.5075.5075.5075.5075.50-0.05%-
Dec 12, 202575.5475.5475.5475.5475.541.18%12
Dec 11, 202574.6674.6674.6674.6674.66-1.71%-
Dec 10, 202575.9675.9675.9675.9675.410.74%-
Dec 9, 202575.4075.4075.4075.4074.85-2.63%-
Dec 8, 202577.4477.4477.4477.4476.880.62%-
Dec 5, 202576.9676.9676.9676.9676.40-0.67%-
Dec 4, 202577.4877.4877.4877.4876.92-0.46%-
Dec 3, 202577.8477.8477.8477.8477.27-1.72%-
Dec 2, 202578.6079.2078.6079.2078.62-2.56%260
Dec 1, 202581.2881.2881.2881.2880.691.37%-
Nov 28, 202580.1880.1880.1880.1879.60-0.37%-
Nov 27, 202580.4880.4880.4880.4879.891.13%-
Nov 26, 202579.5879.5879.5879.5879.00-1.85%-
Nov 25, 202581.0881.0881.0881.0880.491.07%-
Nov 24, 202580.2280.2280.2280.2279.642.40%-
Nov 21, 202578.3478.3478.3478.3477.77-1.19%-
Nov 20, 202579.2879.2879.2879.2878.700.71%-
Nov 19, 202578.7278.7278.7278.7278.150.23%-
Nov 18, 202578.5478.5478.5478.5477.97-0.91%-
Nov 17, 202579.2679.2679.2679.2678.68-0.50%-
Nov 14, 202579.5279.6679.5279.6679.080.10%10
Nov 13, 202579.5879.5879.5879.5879.00-0.97%-
Nov 12, 202580.3680.3680.3680.3679.770.35%-
Nov 11, 202580.0880.0880.0880.0879.50-1.40%-
Nov 10, 202581.2281.2281.2281.2280.631.25%-
Nov 7, 202580.2280.2280.2280.2279.640.50%-
Nov 6, 202579.8279.8279.8279.8279.24-0.32%-
Nov 5, 202580.0880.0880.0880.0879.500.60%-
Nov 4, 202579.6079.6079.6079.6079.02-1.12%-
Nov 3, 202579.2680.5079.2680.5079.910.35%8
Oct 31, 202579.8280.2279.8280.2279.641.44%123
Oct 30, 202579.0879.0879.0879.0878.50-0.53%-
Oct 29, 202579.5079.5079.5079.5078.92-0.28%-
Oct 28, 202579.7279.7279.7279.7279.14-0.50%-
Oct 27, 202580.1280.1280.1280.1279.541.49%-