Semapa - Sociedade de Investimento e Gestão, SGPS, S.A. (FRA:SQQ1)
Germany · Delayed Price · Currency is EUR 16.50
-0.22 (-1.32%)
At close: Nov 28, 2025
FRA:SQQ1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 2.53% | - |
| Oct 23, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 0.11% | - |
| Oct 22, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -2.14% | - |
| Oct 21, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 0.91% | - |
| Oct 20, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | -0.45% | - |
| Oct 17, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.45% | - |
| Oct 16, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | -0.77% | - |
| Oct 15, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.88% | - |
| Oct 14, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | -0.98% | - |
| Oct 13, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 0.22% | - |
| Oct 10, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 2.22% | - |
| Oct 9, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.11% | - |
| Oct 8, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - | - |
| Oct 7, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -1.10% | - |
| Oct 6, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 1.00% | - |
| Oct 3, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 0.22% | - |
| Oct 2, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Oct 1, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.11% | - |
| Sep 30, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0.22% | - |
| Sep 29, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -0.11% | - |
| Sep 26, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 0.45% | - |
| Sep 25, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - | - |
| Sep 24, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 1.48% | - |
| Sep 23, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 0.34% | - |
| Sep 22, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -0.79% | - |