Semperit Aktiengesellschaft Holding (FRA:SEW)
Germany · Delayed Price · Currency is EUR 13.38
+0.24 (1.83%)
Feb 20, 2026, 11:35 PM CET
FRA:SEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 13.20 | 13.38 | 13.20 | 13.38 | 13.38 | 1.83% | 4 |
| Feb 19, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -0.90% | 8 |
| Feb 18, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.45% | - |
| Feb 17, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.90% | - |
| Feb 16, 2026 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -0.15% | - |
| Feb 13, 2026 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 1.21% | - |
| Feb 12, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -0.45% | - |
| Feb 11, 2026 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0.61% | - |
| Feb 10, 2026 | 12.98 | 13.16 | 12.98 | 13.16 | 13.16 | - | 197 |
| Feb 9, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 1.70% | - |
| Feb 6, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -0.31% | - |
| Feb 5, 2026 | 12.54 | 12.98 | 12.54 | 12.98 | 12.98 | 3.67% | 180 |
| Feb 4, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - | - |
| Feb 3, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0.81% | - |
| Feb 2, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -1.58% | - |
| Jan 30, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0.64% | - |
| Jan 29, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - | - |
| Jan 28, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -0.32% | - |
| Jan 27, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0.32% | - |
| Jan 26, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -0.16% | - |
| Jan 23, 2026 | 12.38 | 12.58 | 12.38 | 12.56 | 12.56 | -0.32% | 1,814 |
| Jan 22, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.48% | - |
| Jan 21, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -3.09% | - |
| Jan 20, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -0.92% | - |
| Jan 19, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - | 98 |
| Jan 16, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -0.46% | - |
| Jan 15, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -2.09% | - |
| Jan 14, 2026 | 13.18 | 13.40 | 13.18 | 13.40 | 13.40 | 0.45% | 500 |
| Jan 13, 2026 | 13.08 | 13.34 | 13.08 | 13.34 | 13.34 | -0.30% | 375 |
| Jan 12, 2026 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 2.29% | - |
| 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% | - |