Semperit Aktiengesellschaft Holding (LON:0G29)
London · Delayed Price · Currency is GBP · Price in EUR 12.64
+0.16 (1.28%)
At close: Sep 16, 2025
LON:0G29 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 12.60 | 12.64 | 12.60 | 12.64 | 12.64 | 1.28% | - |
| Sep 15, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 1.13% | - |
| Sep 12, 2025 | 12.44 | 12.50 | 12.30 | 12.34 | 12.34 | -5.80% | 4 |
| Sep 5, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -2.24% | 27 |
| Sep 3, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1.36% | - |
| Aug 28, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0.92% | 180 |
| Aug 21, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.76% | - |
| Aug 20, 2025 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | 2.17% | - |
| Aug 19, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -0.15% | - |
| Aug 12, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -1.52% | 10 |
| Aug 5, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - | - |
| Aug 1, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 1.08% | - |
| Jul 31, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jul 30, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.37% | - |
| Jul 29, 2025 | 13.16 | 13.18 | 13.16 | 13.18 | 13.18 | 0.61% | 2 |
| Jul 25, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.91% | - |
| Jul 21, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -0.90% | - |
| Jul 16, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 1.83% | - |
| Jul 9, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.15% | - |
| Jul 7, 2025 | 13.06 | 13.12 | 13.06 | 13.12 | 13.12 | -0.61% | 2 |
| Jul 4, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1.85% | - |
| Jul 1, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -1.37% | 1 |
| Jun 30, 2025 | 13.00 | 13.14 | 13.00 | 13.14 | 13.14 | 3.30% | 2 |
| Jun 24, 2025 | 12.92 | 12.92 | 12.64 | 12.72 | 12.72 | -3.49% | 100 |
| Jun 23, 2025 | 13.00 | 13.18 | 13.00 | 13.18 | 13.18 | - | - |
| Jun 13, 2025 | 13.34 | 13.34 | 13.18 | 13.18 | 13.18 | -2.66% | - |
| Jun 11, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -0.88% | - |
| Jun 10, 2025 | 13.64 | 13.66 | 13.64 | 13.66 | 13.66 | -2.29% | - |
| Jun 6, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 2.04% | - |
| Jun 5, 2025 | 13.98 | 13.98 | 13.70 | 13.70 | 13.70 | -0.87% | - |
| Jun 3, 2025 | 13.90 | 13.90 | 13.82 | 13.82 | 13.82 | -0.43% | 100 |
| Jun 2, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | -2.53% | 1,043 |
| May 30, 2025 | 14.10 | 14.24 | 14.10 | 14.24 | 14.24 | 0.85% | - |
| May 29, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 3.82% | 3 |
| May 23, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.72% | - |
| May 22, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -3.85% | - |
| May 21, 2025 | 14.20 | 14.54 | 14.20 | 14.54 | 14.54 | 8.67% | 1,004 |
| May 13, 2025 | 13.36 | 13.38 | 13.36 | 13.38 | 13.38 | -0.59% | - |
| May 9, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 3.22% | - |
| May 6, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -2.40% | - |
| Apr 30, 2025 | 13.20 | 13.36 | 13.20 | 13.36 | 13.36 | 1.98% | - |
| Apr 25, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.76% | - |
| Apr 22, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 12.70 | 6.28% | - |
| Apr 10, 2025 | 13.00 | 13.00 | 12.42 | 12.42 | 11.95 | -5.19% | 27 |
| Apr 7, 2025 | 11.76 | 13.10 | 11.76 | 13.10 | 12.60 | 7.20% | 31 |
| Apr 4, 2025 | 12.70 | 12.70 | 11.50 | 12.22 | 11.76 | -9.48% | 8 |
| Apr 3, 2025 | 13.82 | 13.82 | 13.50 | 13.50 | 12.99 | -8.78% | - |
| Mar 31, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.24 | -1.99% | - |
| Mar 27, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 14.53 | 0.67% | - |
| Mar 26, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.43 | -1.06% | 40 |