Semapa - Sociedade de Investimento e Gestão, SGPS, S.A. (FRA:SQQ1)
Germany · Delayed Price · Currency is EUR 19.66
-0.44 (-2.19%)
At close: Jul 27, 2026
FRA:SQQ1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -2.19% | - |
| Jul 24, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -1.71% | - |
| Jul 23, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.49% | - |
| Jul 22, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.25% | - |
| Jul 21, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 1.81% | - |
| Jul 20, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0.20% | - |
| Jul 17, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.81% | - |
| Jul 16, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -0.80% | - |
| Jul 15, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.75% | - |
| Jul 14, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -1.23% | - |
| Jul 13, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.49% | - |
| Jul 10, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 1.75% | - |
| Jul 9, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -1.96% | - |
| Jul 8, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 2.25% | - |
| Jul 7, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -2.20% | - |
| Jul 6, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - | - |
| Jul 3, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 2.56% | - |
| Jul 2, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -0.30% | - |
| Jul 1, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -2.44% | - |
| Jun 30, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -1.20% | - |
| Jun 29, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -3.04% | - |
| Jun 26, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.23% | - |
| Jun 25, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - | - |
| Jun 24, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -2.29% | - |
| Jun 23, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -0.46% | - |
| Jun 22, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0.92% | - |
| Jun 19, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -1.36% | - |
| Jun 18, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.45% | - |
| Jun 17, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -2.85% | - |
| Jun 16, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -3.80% | - |
| Jun 15, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 4.99% | - |
| Jun 12, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 22.57 | 1.09% | - |
| Jun 11, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.33 | 1.10% | - |
| Jun 10, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.09 | -0.66% | - |
| Jun 9, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.23 | 1.11% | - |
| Jun 8, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 21.99 | -0.44% | - |
| Jun 5, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.09 | -0.66% | - |
| Jun 4, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.23 | 1.11% | - |
| Jun 3, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 21.99 | -0.22% | - |
| Jun 2, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.04 | -3.00% | - |
| Jun 1, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 22.72 | -1.06% | - |
| May 29, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 22.96 | 0.21% | - |
| May 28, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 22.91 | 1.73% | - |
| May 27, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 22.53 | 0.43% | - |
| May 26, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 22.43 | -0.86% | - |
| May 25, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 22.62 | 1.75% | - |
| May 22, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.23 | 1.11% | - |
| May 21, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 21.99 | 0.89% | - |
| May 20, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 21.80 | -1.54% | - |
| May 19, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.14 | 0.44% | - |