Semperit Aktiengesellschaft Holding (FRA:SEW)
Germany · Delayed Price · Currency is EUR 12.88
0.00 (0.00%)
Last updated: Sep 9, 2025, 8:05 AM CET
FRA:SEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | - | - | - |
| Sep 8, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | - | -0.31% | - |
| Sep 5, 2025 | 13.00 | 13.00 | 12.92 | 12.92 | - | -0.92% | 85 |
| Sep 4, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | - | -1.06% | 75 |
| Sep 3, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | - | 1.23% | 75 |
| Sep 2, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | - | -0.15% | - |
| Sep 1, 2025 | 13.26 | 13.26 | 13.04 | 13.04 | - | 0.46% | 75 |
| Aug 29, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | - | -2.70% | 200 |
| Aug 28, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | - | -0.15% | 200 |
| Aug 27, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | - | 0.15% | 200 |
| Aug 26, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | - | 2.46% | - |
| Aug 25, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | - | -2.54% | - |
| Aug 22, 2025 | 13.00 | 13.36 | 13.00 | 13.36 | - | 2.61% | 200 |
| Aug 21, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | - | 0.46% | - |
| Aug 20, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | - | 1.09% | 250 |
| Aug 19, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | - | -1.84% | 250 |
| Aug 18, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | - | 0.15% | 250 |
| Aug 15, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | - | 2.19% | 250 |
| Aug 14, 2025 | 12.96 | 12.96 | 12.76 | 12.76 | - | -1.54% | 250 |
| Aug 13, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | - | -0.31% | 500 |
| Aug 12, 2025 | 13.06 | 13.06 | 13.00 | 13.00 | - | -0.76% | 500 |
| Aug 11, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | - | 0.77% | 580 |
| Aug 8, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | 1.09% | 580 |
| Aug 7, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | - | -0.62% | 580 |
| Aug 6, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | - | -0.31% | - |
| Aug 5, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | - | -0.61% | - |
| Aug 4, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | - | 0.31% | 580 |
| Aug 1, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | - | 0.15% | 580 |
| Jul 31, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | -1.37% | - |
| Jul 30, 2025 | 13.16 | 13.18 | 13.16 | 13.18 | - | -0.30% | 580 |
| Jul 29, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | - | 1.07% | 55 |
| Jul 28, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | - | 0.93% | 55 |
| Jul 25, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | - | -3.14% | 55 |
| Jul 24, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | - | 2.45% | - |
| Jul 23, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | - | 0.46% | 55 |
| Jul 22, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | 2.04% | - |
| Jul 21, 2025 | 13.14 | 13.14 | 12.74 | 12.74 | - | -2.90% | 55 |
| Jul 18, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | - | -2.09% | 503 |
| Jul 17, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | - | 2.29% | 503 |
| Jul 16, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | - | -0.46% | 503 |
| Jul 15, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | - | 1.54% | - |
| Jul 14, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | - | -0.15% | 503 |
| Jul 11, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | - | -0.15% | 503 |
| Jul 10, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | -1.52% | 503 |
| Jul 9, 2025 | 13.18 | 13.20 | 13.18 | 13.20 | - | 1.23% | 503 |
| Jul 8, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | - | -0.91% | 700 |
| Jul 7, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | - | 2.65% | 700 |
| Jul 4, 2025 | 12.84 | 12.84 | 12.82 | 12.82 | - | -1.54% | 700 |
| Jul 3, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | - | 0.15% | - |
| Jul 2, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | -0.31% | - |