Semperit Aktiengesellschaft Holding (FRA:SEW)
Germany · Delayed Price · Currency is EUR 13.08
-0.32 (-2.39%)
Last updated: Jan 9, 2026, 8:03 AM CET
FRA:SEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -2.39% | - |
| Jan 8, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.74% | - |
| Jan 7, 2026 | 12.74 | 13.50 | 12.74 | 13.50 | 13.50 | 6.30% | 325 |
| Jan 6, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 2.42% | - |
| Jan 5, 2026 | 12.28 | 12.40 | 12.28 | 12.40 | 12.40 | 1.97% | 200 |
| Jan 2, 2026 | 12.32 | 12.32 | 12.16 | 12.16 | 12.16 | -1.46% | 300 |
| Dec 30, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0.65% | - |
| Dec 29, 2025 | 12.30 | 12.30 | 12.26 | 12.26 | 12.26 | -2.39% | 200 |
| Dec 23, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - | - |
| Dec 22, 2025 | 12.52 | 12.56 | 12.50 | 12.56 | 12.56 | -0.95% | 213 |
| Dec 19, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - | - |
| Dec 18, 2025 | 12.64 | 12.68 | 12.56 | 12.68 | 12.68 | - | 415 |
| Dec 17, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -0.16% | - |
| Dec 16, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -1.09% | - |
| Dec 15, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0.16% | 200 |
| Dec 12, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0.79% | - |
| Dec 11, 2025 | 12.68 | 12.72 | 12.68 | 12.72 | 12.72 | 0.32% | 35 |
| Dec 10, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -0.47% | - |
| Dec 9, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -0.78% | - |
| Dec 8, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -0.62% | - |
| Dec 5, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0.47% | - |
| Dec 4, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -1.53% | - |
| Dec 3, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 1.40% | - |
| Dec 2, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0.78% | - |
| Dec 1, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 0.79% | - |
| Nov 28, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -2.46% | - |
| Nov 27, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Nov 26, 2025 | 12.88 | 13.00 | 12.88 | 13.00 | 13.00 | -0.61% | 249 |
| Nov 25, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -1.06% | - |
| Nov 24, 2025 | 13.04 | 13.22 | 13.04 | 13.22 | 13.22 | 2.32% | 355 |
| Nov 21, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -2.27% | - |
| Nov 20, 2025 | 13.08 | 13.22 | 13.08 | 13.22 | 13.22 | 0.92% | 20 |
| Nov 19, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 3.31% | - |
| Nov 18, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -2.01% | - |
| Nov 17, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0.31% | 20 |
| Nov 14, 2025 | 12.86 | 12.90 | 12.86 | 12.90 | 12.90 | 1.42% | 10 |
| Nov 13, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - | - |
| Nov 12, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -2.00% | - |
| Nov 11, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 2.53% | - |
| Nov 10, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -0.63% | - |
| Nov 7, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -0.93% | - |
| Nov 6, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -0.77% | - |
| Nov 5, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -1.07% | - |
| Nov 4, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Nov 3, 2025 | 12.94 | 13.10 | 12.94 | 13.10 | 13.10 | 1.71% | 100 |
| Oct 31, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -1.83% | - |
| Oct 30, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 2.18% | - |
| Oct 29, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -2.87% | - |
| Oct 28, 2025 | 12.90 | 13.22 | 12.90 | 13.22 | 13.22 | 1.54% | 250 |
| Oct 27, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -2.25% | - |