Semperit Aktiengesellschaft Holding (LON:0G29)
London · Delayed Price · Currency is GBP · Price in EUR 17.00
-0.45 (-2.58%)
At close: Sep 2, 2026
LON:0G29 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |