Semapa - Sociedade de Investimento e Gestão, SGPS, S.A. (FRA:SQQ1)
Germany · Delayed Price · Currency is EUR 20.80
+0.45 (2.21%)
At close: Sep 18, 2026
FRA:SQQ1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 2.21% | - |
| Sep 17, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -1.21% | - |
| Sep 16, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.23% | - |
| Sep 15, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -1.21% | - |
| Sep 14, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.48% | - |
| Sep 11, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.25% | - |
| Sep 10, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.25% | - |
| Sep 9, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.74% | - |
| Sep 8, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -1.22% | - |
| Sep 7, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.49% | - |
| Sep 4, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Sep 3, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Sep 2, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -2.16% | - |
| Sep 1, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 2.46% | - |
| Aug 31, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - | - |
| Aug 28, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.25% | - |
| Aug 27, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.49% | - |
| Aug 26, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Aug 25, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.25% | - |
| Aug 24, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 1.75% | - |
| Aug 21, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Aug 20, 2026 | 19.90 | 20.20 | 19.90 | 20.20 | 20.20 | 1.51% | 150 |
| Aug 19, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| Aug 18, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.97% | - |
| Aug 17, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 2.01% | - |
| Aug 14, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.20% | - |
| Aug 13, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0.50% | - |
| Aug 12, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - | - |
| Aug 11, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0.51% | - |
| Aug 10, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -0.80% | - |
| Aug 7, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -3.63% | - |
| Aug 6, 2026 | 19.90 | 20.65 | 19.90 | 20.65 | 20.65 | 4.08% | 300 |
| Aug 5, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 1.54% | - |
| Aug 4, 2026 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -2.01% | - |
| Aug 3, 2026 | 19.80 | 19.94 | 19.80 | 19.94 | 19.94 | 1.94% | 300 |
| Jul 31, 2026 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -0.20% | - |
| Jul 30, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -2.00% | - |
| Jul 29, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.01% | - |
| Jul 28, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.71% | - |
| 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% | - |