Semapa - Sociedade de Investimento e Gestão, SGPS, S.A. (FRA:SQQ1)
Germany · Delayed Price · Currency is EUR 23.05
-0.40 (-1.71%)
At close: Feb 20, 2026
FRA:SQQ1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -1.71% | - |
| Feb 19, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.86% | - |
| Feb 18, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -0.21% | - |
| Feb 17, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.87% | - |
| Feb 16, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - | - |
| Feb 13, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 1.99% | - |
| Feb 12, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 1.12% | - |
| Feb 11, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.44% | - |
| Feb 10, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 2.27% | - |
| Feb 9, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Feb 6, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.68% | - |
| Feb 5, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -0.45% | - |
| Feb 4, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 1.60% | - |
| Feb 3, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.68% | - |
| Feb 2, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 1.15% | - |
| Jan 30, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.46% | - |
| Jan 29, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 1.86% | - |
| Jan 28, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Jan 27, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Jan 26, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.46% | - |
| Jan 23, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 2.13% | - |
| Jan 22, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.48% | - |
| Jan 21, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -1.64% | - |
| Jan 20, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Jan 19, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.38% | - |
| Jan 16, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.93% | - |
| Jan 15, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -1.60% | - |
| Jan 14, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 1.39% | - |
| Jan 13, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 1.65% | - |
| Jan 12, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.40% | - |
| Jan 9, 2026 | 20.95 | 21.50 | 20.95 | 21.50 | 21.50 | 3.37% | 230 |
| Jan 8, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Jan 7, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.18% | - |
| Jan 6, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.24% | - |
| Jan 5, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 3.16% | - |
| Jan 2, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -1.67% | - |
| Dec 30, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -3.24% | - |
| Dec 29, 2025 | 21.65 | 21.65 | 21.60 | 21.60 | 21.60 | 6.67% | 4 |
| Dec 23, 2025 | 20.35 | 20.35 | 20.25 | 20.25 | 20.25 | 1.25% | 30 |
| Dec 22, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 19.47% | 75 |
| Dec 19, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 1.45% | - |
| Dec 18, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.08% | - |
| Dec 17, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -4.58% | - |
| Dec 16, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 2.94% | 75 |
| Dec 15, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0.24% | - |
| Dec 12, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 1.93% | - |
| Dec 11, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0.48% | - |
| Dec 10, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -1.55% | - |
| Dec 9, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.47% | - |
| Dec 8, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 1.56% | - |