Semperit Aktiengesellschaft Holding (FRA:SEW)
Germany · Delayed Price · Currency is EUR 13.00
-0.18 (-1.37%)
Last updated: Jul 31, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | - | 0.15% | - |
| 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% | - |
| Jul 1, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | - | 3.49% | - |
| Jun 30, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | - | -1.10% | - |
| Jun 27, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | - | 0.47% | 700 |
| Jun 26, 2025 | 12.66 | 12.68 | 12.66 | 12.68 | - | -0.78% | 700 |
| Jun 25, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | - | -4.20% | - |
| Jun 24, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | - | 4.06% | - |
| Jun 23, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | - | -4.19% | 200 |
| Jun 20, 2025 | 13.44 | 13.44 | 13.38 | 13.38 | - | 0.75% | 200 |
| Jun 19, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | - | -1.92% | 513 |
| Jun 18, 2025 | 13.42 | 13.54 | 13.36 | 13.54 | - | 2.42% | 513 |
| Jun 17, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | - | -2.07% | 275 |
| Jun 16, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | - | 1.96% | - |
| Jun 13, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | - | -1.93% | 275 |
| Jun 12, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | - | 0.15% | - |
| Jun 11, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | - | -2.18% | - |
| Jun 10, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | - | -0.43% | - |
| Jun 9, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | - | 0.73% | - |
| Jun 6, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | - | -0.15% | 275 |
| Jun 5, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | - | -1.57% | 275 |
| Jun 4, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | - | 1.01% | - |
| Jun 3, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | - | -1.28% | 275 |
| Jun 2, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | - | 0.43% | 275 |
| May 30, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | - | -0.85% | 275 |
| May 29, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | - | 2.03% | 275 |
| May 28, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | - | -0.58% | - |
| May 27, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | - | 0.87% | - |
| May 26, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | - | 0.58% | 275 |