Semapa - Sociedade de Investimento e Gestão, SGPS, S.A. (FRA:SQQ1)
Germany · Delayed Price · Currency is EUR 21.00
-0.25 (-1.18%)
At close: Jan 7, 2026
FRA:SQQ1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -0.12% | - |
| Dec 4, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0.12% | - |
| Dec 3, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 1.09% | - |
| Dec 2, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -0.96% | - |
| Dec 1, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.61% | - |
| Nov 28, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.32% | - |
| Nov 27, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 2.45% | - |
| Nov 26, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 1.49% | - |
| Nov 25, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0.12% | - |
| Nov 24, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | -3.49% | - |
| Nov 21, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -1.30% | - |
| Nov 20, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | -0.47% | - |
| Nov 19, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -0.35% | - |
| Nov 18, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.96% | - |
| Nov 17, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -1.37% | - |
| Nov 14, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 0.46% | - |
| Nov 13, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Nov 12, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.11% | - |
| Nov 11, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | -0.90% | - |
| Nov 10, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.91% | - |
| Nov 7, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | -0.11% | - |
| Nov 6, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | -0.57% | - |
| Nov 5, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 1.15% | - |
| Nov 4, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -2.13% | - |
| Nov 3, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 1.25% | - |
| Oct 31, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.56% | - |
| Oct 30, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.56% | - |
| Oct 29, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.91% | - |
| Oct 28, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | -1.01% | - |
| Oct 27, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | -0.22% | - |