Semperit Aktiengesellschaft Holding (FRA:SEW)
Germany · Delayed Price · Currency is EUR 14.72
-0.08 (-0.54%)
At close: Mar 27, 2026
FRA:SEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -0.54% | - |
| Mar 26, 2026 | 14.62 | 14.80 | 14.62 | 14.80 | 14.80 | 0.41% | 16,000 |
| Mar 25, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.14% | - |
| Mar 24, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0.82% | - |
| Mar 23, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.35% | - |
| Mar 20, 2026 | 14.66 | 14.80 | 14.66 | 14.80 | 14.80 | - | 250 |
| Mar 19, 2026 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | 3.35% | 1,355 |
| Mar 18, 2026 | 12.12 | 14.80 | 12.12 | 14.32 | 14.32 | 24.74% | 2,305 |
| Mar 17, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -2.88% | - |
| Mar 16, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 3.14% | - |
| Mar 13, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -5.45% | - |
| Mar 12, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -1.14% | - |
| Mar 11, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -1.45% | - |
| Mar 10, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 2.13% | - |
| Mar 9, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -5.73% | 100 |
| Mar 6, 2026 | 12.68 | 12.92 | 12.68 | 12.92 | 12.92 | 3.03% | 7 |
| Mar 5, 2026 | 12.52 | 12.54 | 12.52 | 12.54 | 12.54 | -2.03% | 115 |
| Mar 4, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -2.29% | - |
| Mar 3, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.15% | - |
| Mar 2, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0.46% | - |
| Feb 27, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -0.31% | - |
| Feb 26, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0.31% | - |
| Feb 25, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -0.76% | - |
| Feb 24, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 2.18% | - |
| Feb 23, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -4.04% | - |
| 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 |