Semperit Aktiengesellschaft Holding (FRA:SEW)
Germany · Delayed Price · Currency is EUR 14.90
0.00 (0.00%)
Apr 24, 2026, 3:20 PM CET
FRA:SEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | - | -0.67% | 100 |
| Apr 23, 2026 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | 0.34% | 100 |
| Apr 22, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -0.67% | - |
| Apr 21, 2026 | 14.90 | 14.95 | 14.90 | 14.95 | 14.95 | - | 300 |
| Apr 20, 2026 | 14.80 | 14.95 | 14.80 | 14.95 | 14.95 | 0.67% | 1,150 |
| Apr 17, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.34% | 262 |
| Apr 16, 2026 | 14.85 | 14.85 | 14.80 | 14.80 | 14.80 | - | 236 |
| Apr 15, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.34% | - |
| Apr 14, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 1.37% | - |
| Apr 13, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -1.35% | - |
| Apr 10, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.68% | - |
| Apr 9, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.67% | - |
| Apr 8, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.34% | - |
| Apr 7, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.65% | - |
| Apr 2, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -1.89% | - |
| Apr 1, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -0.13% | - |
| Mar 31, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.13% | - |
| Mar 30, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.82% | 70 |
| 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% | - |