Semapa - Sociedade de Investimento e Gestão, SGPS, S.A. (FRA:SQQ1)
Germany · Delayed Price · Currency is EUR 22.35
+0.10 (0.45%)
At close: Apr 23, 2026
FRA:SQQ1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.45% | - |
| Apr 22, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.68% | - |
| Apr 21, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -0.23% | - |
| Apr 20, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 3.02% | - |
| Apr 17, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -2.05% | - |
| Apr 16, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - | - |
| Apr 15, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -0.23% | - |
| Apr 14, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.57% | - |
| Apr 13, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.22% | - |
| Apr 10, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.89% | - |
| Apr 9, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 5.63% | - |
| Apr 8, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -2.52% | - |
| Apr 7, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -1.13% | - |
| Apr 2, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - | - |
| Apr 1, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 2.55% | - |
| Mar 31, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 1.65% | - |
| Mar 30, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.70% | - |
| Mar 27, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - | - |
| Mar 26, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 1.18% | - |
| Mar 25, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 2.18% | - |
| Mar 24, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 2.74% | - |
| Mar 23, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -4.06% | - |
| Mar 20, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0.48% | - |
| Mar 19, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -3.47% | - |
| Mar 18, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.47% | - |
| Mar 17, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.23% | - |
| Mar 16, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -2.28% | - |
| Mar 13, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0.23% | - |
| Mar 12, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.92% | - |
| Mar 11, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 2.36% | - |
| Mar 10, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.24% | - |
| Mar 9, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -1.16% | - |
| Mar 6, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.92% | - |
| Mar 5, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | - |
| Mar 4, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -4.19% | - |
| Mar 3, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -0.44% | - |
| Mar 2, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -4.61% | - |
| Feb 27, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.63% | - |
| Feb 26, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -0.84% | - |
| Feb 25, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.42% | - |
| Feb 24, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.42% | - |
| Feb 23, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 3.69% | - |
| 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% | - |