Semapa - Sociedade de Investimento e Gestão, SGPS, S.A. (FRA:SQQ1)
Germany · Delayed Price · Currency is EUR 18.90
-0.52 (-2.68%)
At close: Oct 23, 2026
FRA:SQQ1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -2.68% | - |
| Oct 22, 2026 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 0.52% | - |
| Oct 21, 2026 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -1.43% | - |
| Oct 20, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 2.19% | - |
| Oct 19, 2026 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 0.74% | - |
| Oct 16, 2026 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | -0.73% | - |
| Oct 15, 2026 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 0.42% | - |
| Oct 14, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.70% | - |
| Oct 13, 2026 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | -0.32% | - |
| Oct 12, 2026 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | -0.53% | - |
| Oct 9, 2026 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 1.39% | - |
| Oct 8, 2026 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | -1.58% | - |
| Oct 7, 2026 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 1.28% | - |
| Oct 6, 2026 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | -2.09% | - |
| Oct 5, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -2.35% | - |
| Oct 2, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -2.00% | - |
| Oct 1, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.25% | - |
| Sep 30, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -0.99% | - |
| Sep 29, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.74% | - |
| Sep 28, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -2.39% | - |
| Sep 25, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 2.45% | - |
| Sep 24, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -2.16% | - |
| Sep 23, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -0.71% | - |
| Sep 22, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.48% | - |
| Sep 21, 2026 | 20.70 | 20.90 | 20.70 | 20.90 | 20.90 | 0.48% | 240 |
| 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% | - |