Semperit Aktiengesellschaft Holding (LON:0G29)
London · Delayed Price · Currency is GBP · Price in EUR 19.30
+0.55 (2.93%)
At close: Sep 25, 2026
LON:0G29 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 18.90 | 19.50 | 18.75 | 19.30 | 19.30 | 2.93% | 26 |
| Sep 24, 2026 | 18.50 | 18.75 | 18.50 | 18.75 | 18.75 | 1.63% | 133 |
| Sep 23, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 3.07% | 1 |
| Sep 21, 2026 | 17.80 | 17.90 | 17.70 | 17.90 | 17.90 | -0.28% | 289 |
| Sep 18, 2026 | 18.00 | 18.00 | 17.95 | 17.95 | 17.95 | -1.10% | 218 |
| Sep 17, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -0.27% | 1 |
| Sep 16, 2026 | 18.30 | 18.30 | 18.20 | 18.20 | 18.20 | 1.11% | 441 |
| Sep 14, 2026 | 17.80 | 18.20 | 17.80 | 18.00 | 18.00 | - | 187 |
| Sep 11, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.56% | 5,000 |
| Sep 10, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.56% | 235 |
| Sep 9, 2026 | 18.15 | 18.15 | 17.80 | 17.80 | 17.80 | -2.47% | 22 |
| Sep 8, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0.83% | - |
| Sep 7, 2026 | 17.60 | 18.10 | 17.60 | 18.10 | 18.10 | 1.12% | 47 |
| Sep 4, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.99% | - |
| Sep 3, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 3.24% | 11 |
| Sep 2, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.58% | 168 |
| Sep 1, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.87% | 3 |
| Aug 31, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | 67 |
| Aug 28, 2026 | 17.10 | 17.30 | 17.10 | 17.30 | 17.30 | 4.22% | 5 |
| Aug 27, 2026 | 16.95 | 16.95 | 16.60 | 16.60 | 16.60 | -3.49% | 100 |
| Aug 26, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.18% | - |
| Aug 25, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.19% | 1 |
| Aug 24, 2026 | 16.85 | 16.95 | 16.80 | 16.80 | 16.80 | 1.82% | 36 |
| Aug 21, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.79% | 1 |
| Aug 20, 2026 | 16.90 | 16.90 | 16.80 | 16.80 | 16.80 | - | 2 |
| Aug 19, 2026 | 16.95 | 16.95 | 16.80 | 16.80 | 16.80 | 0.90% | 177 |
| Aug 18, 2026 | 16.50 | 16.65 | 16.50 | 16.65 | 16.65 | 4.06% | 101 |
| Aug 17, 2026 | 15.90 | 16.00 | 15.90 | 16.00 | 16.00 | 2.24% | 80 |
| Aug 14, 2026 | 15.65 | 15.75 | 15.60 | 15.65 | 15.65 | 5.39% | 254 |
| Aug 12, 2026 | 15.00 | 15.00 | 14.85 | 14.85 | 14.85 | - | - |
| Aug 10, 2026 | 14.65 | 14.85 | 14.65 | 14.85 | 14.85 | -2.30% | 9 |
| Aug 6, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.33% | 2 |
| Aug 4, 2026 | 15.00 | 15.00 | 14.90 | 15.00 | 15.00 | 1.35% | 3 |
| Aug 3, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.34% | - |
| Jul 31, 2026 | 14.50 | 14.85 | 14.50 | 14.85 | 14.85 | - | - |
| Jul 29, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - | - |
| Jul 27, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -1.33% | 2 |
| Jul 23, 2026 | 15.15 | 15.15 | 15.00 | 15.05 | 15.05 | -0.33% | 8 |
| Jul 22, 2026 | 14.55 | 15.10 | 14.55 | 15.10 | 15.10 | 1.68% | 5 |
| Jul 21, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -1.98% | 30 |
| Jul 15, 2026 | 14.80 | 15.15 | 14.80 | 15.15 | 15.15 | 3.06% | 1 |
| Jul 14, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1.38% | 115 |
| Jul 13, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.34% | 115 |
| Jul 10, 2026 | 14.60 | 14.60 | 14.55 | 14.55 | 14.55 | - | - |
| Jul 8, 2026 | 14.80 | 14.80 | 14.55 | 14.55 | 14.55 | -0.68% | 2 |
| Jul 3, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - | - |
| Jul 1, 2026 | 15.00 | 15.00 | 14.65 | 14.65 | 14.65 | -1.68% | - |
| Jun 30, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.65% | 1 |
| Jun 25, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -0.33% | 2 |
| Jun 24, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.33% | 1 |