Semperit Aktiengesellschaft Holding (FRA:SEW)
Germany · Delayed Price · Currency is EUR 17.15
+0.25 (1.48%)
Aug 26, 2026, 8:02 AM CET
FRA:SEW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 1.48% | - |
| Aug 25, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.50% | - |
| Aug 24, 2026 | 16.45 | 16.65 | 16.45 | 16.65 | 16.65 | - | 301 |
| Aug 21, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.30% | - |
| Aug 20, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Aug 19, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.60% | 2,753 |
| Aug 18, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.47% | - |
| Aug 17, 2026 | 15.80 | 16.95 | 15.80 | 16.95 | 16.95 | 9.35% | 150 |
| Aug 14, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 279 |
| Aug 13, 2026 | 14.85 | 15.50 | 14.85 | 15.50 | 15.50 | 4.38% | 279 |
| Aug 12, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - | - |
| Aug 11, 2026 | 14.65 | 14.85 | 14.65 | 14.85 | 14.85 | 1.71% | 1,200 |
| Aug 10, 2026 | 14.80 | 14.80 | 14.60 | 14.60 | 14.60 | -2.34% | 100 |
| Aug 7, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.66% | - |
| Aug 6, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 2.03% | - |
| Aug 5, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -1.01% | - |
| Aug 4, 2026 | 14.90 | 14.95 | 14.90 | 14.90 | 14.90 | 1.02% | 1,000 |
| Aug 3, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.68% | - |
| Jul 31, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -0.34% | - |
| Jul 30, 2026 | 14.45 | 14.70 | 14.45 | 14.70 | 14.70 | - | 6 |
| Jul 29, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Jul 28, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% | - |
| Jul 27, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.00% | - |
| Jul 24, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - | - |
| Jul 23, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 2.40% | - |
| Jul 22, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.68% | - |
| Jul 21, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.34% | - |
| Jul 20, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -2.61% | - |
| Jul 17, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -2.24% | - |
| Jul 16, 2026 | 15.45 | 15.65 | 15.45 | 15.65 | 15.65 | 5.03% | 100 |
| Jul 15, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Jul 14, 2026 | 14.10 | 14.90 | 14.10 | 14.90 | 14.90 | 3.83% | 300 |
| Jul 13, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -1.03% | - |
| Jul 10, 2026 | 14.55 | 14.55 | 14.50 | 14.50 | 14.50 | -0.68% | 300 |
| Jul 9, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Jul 8, 2026 | 14.55 | 14.60 | 14.55 | 14.60 | 14.60 | - | 100 |
| Jul 7, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.68% | - |
| Jul 6, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 2.41% | - |
| Jul 3, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | - |
| Jul 2, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.35% | - |
| Jul 1, 2026 | 14.95 | 14.95 | 14.80 | 14.80 | 14.80 | - | 20 |
| Jun 30, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.00% | - |
| Jun 29, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.34% | - |
| 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 | - | - |