Semperit Aktiengesellschaft Holding (FRA:SEW)
Germany flag Germany · Delayed Price · Currency is EUR
12.92
+0.08 (0.62%)
At close: Oct 23, 2025

FRA:SEW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202512.9212.9212.9212.9212.920.62%-
Oct 22, 202512.8412.8412.8412.8412.841.26%-
Oct 21, 202512.6812.6812.6812.6812.68-1.86%-
Oct 20, 202512.9212.9212.9212.9212.921.25%-
Oct 17, 202512.7612.7612.7612.7612.76-3.92%-
Oct 16, 202512.7613.2812.7613.2813.283.27%44
Oct 15, 202512.8612.8612.8612.8612.860.94%-
Oct 14, 202512.7412.7412.7412.7412.74-3.63%-
Oct 13, 202513.2213.2213.2213.2213.22-3.08%-
Oct 10, 202513.6413.6413.6413.6413.643.65%-
Oct 9, 202513.1613.1613.1613.1613.162.17%-
Oct 8, 202512.8812.8812.8812.8812.882.22%-
Oct 7, 202512.6012.6012.6012.6012.600.32%-
Oct 6, 202512.6212.6412.5612.5612.56-0.16%1,820
Oct 3, 202512.5812.5812.5812.5812.58-2.33%-
Oct 2, 202512.8812.8812.8812.8812.883.04%2
Oct 1, 202512.5012.5012.5012.5012.500.64%-
Sep 30, 202512.4212.4212.4212.4212.42-0.80%-
Sep 29, 202512.5212.5212.5212.5212.52-0.95%-
Sep 26, 202512.6412.6412.6412.6412.640.96%-
Sep 25, 202512.5212.5212.5212.5212.52-0.16%-
Sep 24, 202512.5412.5412.5412.5412.541.62%-
Sep 23, 202512.3412.3412.3412.3412.34-1.59%-
Sep 22, 202512.5412.5412.5412.5412.54-0.48%-
Sep 19, 202512.6012.6012.6012.6012.600.48%-
Sep 18, 202512.5012.5412.5012.5412.541.13%380
Sep 17, 202512.4012.4012.4012.4012.40-0.80%-
Sep 16, 202512.5012.5012.5012.5012.501.13%-
Sep 15, 202512.3612.3612.3612.3612.36-2.22%-
Sep 12, 202512.6412.6412.6412.6412.64-0.63%-
Sep 11, 202512.7212.7212.7212.7212.72-0.78%-
Sep 10, 202512.8212.8212.8212.8212.82-0.47%-
Sep 9, 202512.8812.8812.8812.8812.88--
Sep 8, 202512.8812.8812.8812.8812.88-0.31%-
Sep 5, 202513.0013.0012.9212.9212.92-0.92%85
Sep 4, 202513.0413.0413.0413.0413.04-1.06%-
Sep 3, 202513.1813.1813.1813.1813.181.23%-
Sep 2, 202513.0213.0213.0213.0213.02-0.15%75
Sep 1, 202513.2613.2613.0413.0413.040.46%75
Aug 29, 202512.9812.9812.9812.9812.98-2.70%-
Aug 28, 202513.3413.3413.3413.3413.34-0.15%-
Aug 27, 202513.3613.3613.3613.3613.360.15%-
Aug 26, 202513.3413.3413.3413.3413.342.46%-
Aug 25, 202513.0213.0213.0213.0213.02-2.54%-
Aug 22, 202513.0013.3613.0013.3613.362.61%200
Aug 21, 202513.0213.0213.0213.0213.020.46%-
Aug 20, 202512.9612.9612.9612.9612.961.09%-
Aug 19, 202512.8212.8212.8212.8212.82-1.84%-
Aug 18, 202513.0613.0613.0613.0613.060.15%-
Aug 15, 202513.0413.0413.0413.0413.042.19%-