Semperit Aktiengesellschaft Holding (FRA:SEW)
Germany · Delayed Price · Currency is EUR 18.10
-0.60 (-3.21%)
Oct 26, 2026, 10:06 AM CET
FRA:SEW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -3.21% | 520 |
| Oct 23, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -2.09% | - |
| Oct 22, 2026 | 19.10 | 19.10 | 19.05 | 19.10 | 19.10 | -1.04% | 520 |
| Oct 21, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.77% | - |
| Oct 20, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0.78% | - |
| Oct 19, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.26% | 10 |
| Oct 16, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.79% | - |
| Oct 15, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -2.55% | - |
| Oct 14, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 2.08% | - |
| Oct 13, 2026 | 19.40 | 19.40 | 19.20 | 19.20 | 19.20 | -1.54% | 25 |
| Oct 12, 2026 | 18.50 | 19.50 | 18.50 | 19.50 | 19.50 | 5.41% | 930 |
| Oct 9, 2026 | 19.20 | 19.20 | 18.50 | 18.50 | 18.50 | -6.09% | 200 |
| Oct 8, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 1.03% | - |
| Oct 7, 2026 | 19.40 | 19.50 | 19.40 | 19.50 | 19.50 | 1.56% | 12 |
| Oct 6, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Oct 5, 2026 | 19.50 | 19.50 | 19.20 | 19.20 | 19.20 | -0.26% | 310 |
| Oct 2, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - | - |
| Oct 1, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -0.52% | - |
| Sep 30, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 2.11% | - |
| Sep 29, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -1.56% | - |
| Sep 28, 2026 | 19.20 | 19.25 | 18.90 | 19.25 | 19.25 | 0.79% | 254 |
| Sep 25, 2026 | 19.10 | 19.20 | 19.10 | 19.10 | 19.10 | 0.26% | 4,350 |
| Sep 24, 2026 | 18.20 | 19.05 | 18.20 | 19.05 | 19.05 | 3.25% | 500 |
| Sep 23, 2026 | 18.40 | 18.45 | 18.40 | 18.45 | 18.45 | 1.65% | 80 |
| Sep 22, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 2.25% | - |
| Sep 21, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0.57% | - |
| Sep 18, 2026 | 17.60 | 17.65 | 17.60 | 17.65 | 17.65 | -3.02% | 200 |
| Sep 17, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Sep 16, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.28% | - |
| Sep 15, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 1.68% | - |
| Sep 14, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -1.92% | - |
| Sep 11, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.39% | - |
| Sep 10, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -0.28% | - |
| Sep 9, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.55% | - |
| Sep 8, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.12% | - |
| Sep 7, 2026 | 17.95 | 17.95 | 17.90 | 17.90 | 17.90 | 1.13% | 300 |
| Sep 4, 2026 | 17.80 | 17.80 | 17.70 | 17.70 | 17.70 | -0.56% | 300 |
| Sep 3, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 5.95% | - |
| Sep 2, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -2.04% | - |
| Sep 1, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - | - |
| Aug 31, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.58% | - |
| Aug 28, 2026 | 16.75 | 17.25 | 16.75 | 17.25 | 17.25 | 1.77% | 1,000 |
| Aug 27, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -1.17% | - |
| 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% | - |