Semperit Aktiengesellschaft Holding (LON:0G29)
London · Delayed Price · Currency is GBP · Price in EUR 14.85
0.00 (0.00%)
At close: Aug 10, 2026
LON:0G29 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 15.20 | 15.20 | 15.00 | 15.00 | 15.00 | - | 1 |
| Jun 18, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.33% | 2 |
| Jun 17, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 3.08% | 1 |
| Jun 15, 2026 | 14.95 | 14.95 | 14.50 | 14.60 | 14.60 | -2.34% | 5,719 |
| Jun 10, 2026 | 15.00 | 15.00 | 14.90 | 14.95 | 14.95 | -0.33% | 1 |
| Jun 9, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.33% | 2,846 |
| Jun 8, 2026 | 15.20 | 15.20 | 15.00 | 15.05 | 15.05 | -1.31% | 16,691 |
| Jun 5, 2026 | 15.05 | 15.25 | 15.05 | 15.25 | 15.25 | -0.97% | 2,975 |
| Jun 4, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.33% | - |
| Jun 3, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -0.65% | - |
| Jun 2, 2026 | 15.45 | 15.45 | 15.40 | 15.45 | 15.45 | - | 366 |
| Jun 1, 2026 | 15.35 | 15.45 | 15.35 | 15.45 | 15.45 | 0.98% | 1,024 |
| May 29, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.99% | 1 |
| May 28, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -0.33% | 4 |
| May 27, 2026 | 15.10 | 15.20 | 15.10 | 15.20 | 15.20 | 0.33% | 45 |
| May 26, 2026 | 15.10 | 15.15 | 15.10 | 15.15 | 15.15 | 0.66% | 303 |
| May 25, 2026 | 15.15 | 15.15 | 15.00 | 15.05 | 15.05 | - | 1 |
| May 22, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.33% | 2 |
| May 21, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.99% | - |
| May 20, 2026 | 15.10 | 15.15 | 15.10 | 15.15 | 15.15 | 0.66% | 2,339 |
| May 18, 2026 | 15.00 | 15.05 | 15.00 | 15.05 | 15.05 | -0.66% | 2 |
| May 15, 2026 | 15.05 | 15.15 | 15.05 | 15.15 | 15.15 | 0.66% | 3 |
| May 13, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.33% | 2 |
| May 12, 2026 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | - | 2 |
| May 11, 2026 | 15.00 | 15.05 | 15.00 | 15.00 | 15.00 | -0.66% | 8 |
| May 6, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.67% | - |
| May 5, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 1 |
| May 4, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.33% | 1,630 |
| Apr 30, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - | - |
| Apr 29, 2026 | 15.00 | 15.00 | 14.95 | 14.95 | 14.95 | 0.34% | 1 |