Semperit Aktiengesellschaft Holding (FRA:SEW)
Germany · Delayed Price · Currency is EUR 12.52
-0.12 (-0.95%)
At close: Sep 29, 2025
FRA:SEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -1.74% | 380 |
| Sep 29, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - | 380 |
| Sep 26, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0.96% | 380 |
| Sep 25, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -0.16% | 380 |
| Sep 24, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 1.62% | 380 |
| Sep 23, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -1.59% | 380 |
| Sep 22, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -0.48% | 380 |
| Sep 19, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.48% | 380 |
| Sep 18, 2025 | 12.50 | 12.54 | 12.50 | 12.54 | 12.54 | 1.13% | 380 |
| Sep 17, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.80% | 85 |
| Sep 16, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.13% | 85 |
| Sep 15, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | -2.22% | 85 |
| Sep 12, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -0.63% | 85 |
| Sep 11, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -0.78% | 85 |
| Sep 10, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -0.47% | 85 |
| Sep 9, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - | 85 |
| Sep 8, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -0.31% | 85 |
| Sep 5, 2025 | 13.00 | 13.00 | 12.92 | 12.92 | 12.92 | -0.92% | 85 |
| Sep 4, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -1.06% | 75 |
| Sep 3, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 1.23% | 75 |
| Sep 2, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -0.15% | 75 |
| Sep 1, 2025 | 13.26 | 13.26 | 13.04 | 13.04 | 13.04 | 0.46% | 75 |
| Aug 29, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -2.70% | 200 |
| Aug 28, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | -0.15% | 200 |
| Aug 27, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0.15% | 200 |
| Aug 26, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 2.46% | 200 |
| Aug 25, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -2.54% | 200 |
| Aug 22, 2025 | 13.00 | 13.36 | 13.00 | 13.36 | 13.36 | 2.61% | 200 |
| Aug 21, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0.46% | 250 |
| Aug 20, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 1.09% | 250 |
| Aug 19, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -1.84% | 250 |
| Aug 18, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0.15% | 250 |
| Aug 15, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 2.19% | 250 |
| Aug 14, 2025 | 12.96 | 12.96 | 12.76 | 12.76 | 12.76 | -1.54% | 250 |
| Aug 13, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -0.31% | 500 |
| Aug 12, 2025 | 13.06 | 13.06 | 13.00 | 13.00 | 13.00 | -0.76% | 500 |
| Aug 11, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.77% | 580 |
| Aug 8, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.09% | 580 |
| Aug 7, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -0.62% | 580 |
| Aug 6, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -0.31% | 580 |
| Aug 5, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -0.61% | 580 |
| Aug 4, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0.31% | 580 |
| Aug 1, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0.15% | 580 |
| Jul 31, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.37% | 580 |
| Jul 30, 2025 | 13.16 | 13.18 | 13.16 | 13.18 | 13.18 | -0.30% | 580 |
| Jul 29, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 1.07% | 55 |
| Jul 28, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0.93% | 55 |
| Jul 25, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -3.14% | 55 |
| Jul 24, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 2.45% | 55 |
| Jul 23, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0.46% | 55 |