Semperit Aktiengesellschaft Holding (FRA:SEW)
Germany · Delayed Price · Currency is EUR 14.90
-0.15 (-1.00%)
Jun 26, 2026, 8:02 AM CET
FRA:SEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.00% | - |
| Jun 25, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -0.33% | - |
| Jun 24, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Jun 23, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.33% | - |
| Jun 22, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 1.35% | - |
| Jun 19, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -0.67% | - |
| Jun 18, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - | - |
| Jun 17, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.33% | - |
| Jun 16, 2026 | 14.85 | 15.00 | 14.85 | 15.00 | 15.00 | 1.69% | 1,195 |
| Jun 15, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -1.01% | - |
| Jun 12, 2026 | 14.95 | 14.95 | 14.90 | 14.90 | 14.90 | - | 14 |
| Jun 11, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.33% | 392 |
| Jun 10, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - | - |
| Jun 9, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.66% | - |
| Jun 8, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -0.33% | - |
| Jun 5, 2026 | 15.05 | 15.10 | 15.05 | 15.10 | 15.10 | -1.31% | 7 |
| Jun 4, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.33% | 311 |
| Jun 3, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -0.97% | - |
| Jun 2, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.33% | - |
| Jun 1, 2026 | 15.20 | 15.35 | 15.20 | 15.35 | 15.35 | 0.99% | 1,623 |
| May 29, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.66% | - |
| May 28, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.67% | - |
| May 27, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.33% | 450 |
| May 26, 2026 | 14.90 | 15.10 | 14.90 | 14.95 | 14.95 | -0.33% | 450 |
| May 25, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| May 22, 2026 | 14.95 | 15.00 | 14.95 | 15.00 | 15.00 | 0.33% | 1 |
| May 21, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.34% | - |
| May 20, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | - |
| May 19, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 210 |
| May 18, 2026 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | 0.67% | 210 |
| May 15, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.33% | - |
| May 14, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - | - |
| May 13, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.34% | - |
| May 12, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.33% | - |
| May 11, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.67% | - |
| May 8, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -1.00% | - |
| May 7, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.33% | - |
| May 6, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.34% | - |
| May 5, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.34% | - |
| May 4, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.68% | - |
| Apr 30, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.67% | - |
| Apr 29, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - | - |
| Apr 28, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -1.66% | - |
| Apr 27, 2026 | 15.05 | 15.10 | 15.05 | 15.10 | 15.10 | 1.34% | 469 |
| Apr 24, 2026 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | - | 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 |