Semperit Aktiengesellschaft Holding (FRA:SEW)
Germany · Delayed Price · Currency is EUR 12.92
+0.08 (0.62%)
At close: Oct 23, 2025
FRA:SEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0.62% | - |
| Oct 22, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 1.26% | - |
| Oct 21, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -1.86% | - |
| Oct 20, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 1.25% | - |
| Oct 17, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -3.92% | - |
| Oct 16, 2025 | 12.76 | 13.28 | 12.76 | 13.28 | 13.28 | 3.27% | 44 |
| Oct 15, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0.94% | - |
| Oct 14, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -3.63% | - |
| Oct 13, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -3.08% | - |
| Oct 10, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 3.65% | - |
| Oct 9, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 2.17% | - |
| Oct 8, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 2.22% | - |
| Oct 7, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.32% | - |
| Oct 6, 2025 | 12.62 | 12.64 | 12.56 | 12.56 | 12.56 | -0.16% | 1,820 |
| Oct 3, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -2.33% | - |
| Oct 2, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 3.04% | 2 |
| Oct 1, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.64% | - |
| Sep 30, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -0.80% | - |
| Sep 29, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -0.95% | - |
| Sep 26, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0.96% | - |
| Sep 25, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -0.16% | - |
| Sep 24, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 1.62% | - |
| Sep 23, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -1.59% | - |
| Sep 22, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -0.48% | - |
| Sep 19, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.48% | - |
| 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% | - |
| Sep 16, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.13% | - |
| Sep 15, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | -2.22% | - |
| Sep 12, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -0.63% | - |
| Sep 11, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -0.78% | - |
| Sep 10, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -0.47% | - |
| Sep 9, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - | - |
| Sep 8, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -0.31% | - |
| 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% | - |
| Sep 3, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 1.23% | - |
| 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% | - |
| Aug 28, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | -0.15% | - |
| Aug 27, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0.15% | - |
| Aug 26, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 2.46% | - |
| Aug 25, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -2.54% | - |
| 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% | - |
| Aug 20, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 1.09% | - |
| Aug 19, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -1.84% | - |
| Aug 18, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0.15% | - |
| Aug 15, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 2.19% | - |