Skip to main content
logo
Semapa - Sociedade de Investimento e Gestão, SGPS, S.A. (LON:0IE9)
London flag London · Delayed Price · Currency is GBP · Price in EUR
22.45
+0.20 (0.90%)
At close: Jan 30, 2026

LON:0IE9 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 2, 202622.3522.5022.2022.3522.35-0.45%1,505
Jan 30, 202622.2022.5522.2022.4522.450.90%299
Jan 29, 202622.4022.5022.1022.2522.25-0.22%193
Jan 28, 202621.8322.3021.7022.3022.302.53%4,800
Jan 27, 202621.8321.9521.7021.7521.75-0.46%418
Jan 26, 202621.8821.9521.7021.8521.85-693
Jan 23, 202622.0022.1021.8021.8521.85-0.91%347
Jan 22, 202621.7322.0521.5022.0522.052.80%1,123
Jan 21, 202621.3321.5021.2021.4521.45-586
Jan 20, 202621.6821.7521.3521.4521.45-1.83%798
Jan 19, 202621.7822.0021.6021.8521.85-0.46%51
Jan 16, 202622.0022.1521.8521.9521.95-0.68%131
Jan 15, 202621.8322.1021.6522.1022.101.14%896
Jan 14, 202622.1022.2521.7821.8521.85-1.13%869
Jan 13, 202621.9022.2021.6022.1022.100.91%8,086
Jan 12, 202621.5821.9021.3521.9021.902.10%4,416
Jan 9, 202621.3321.5021.3021.4521.450.70%797
Jan 8, 202621.2821.4521.0521.3021.300.47%857
Jan 7, 202621.4821.6021.1021.2021.20-1.17%26
Jan 6, 202621.5321.9021.1021.4521.45-1.15%190
Jan 5, 202621.3821.7021.2521.7021.701.40%84
Jan 2, 202620.9521.6520.8521.4021.402.15%178
Dec 31, 202521.2821.3520.9520.9520.95-2.10%251
Dec 30, 202521.3821.5521.0521.4021.40-0.47%374
Dec 29, 202521.6821.9021.3521.5021.50-1.60%396
Dec 24, 202520.9022.0020.8521.8521.855.30%3,606
Dec 23, 202520.4020.8520.4020.7520.750.24%449
Dec 22, 202520.1120.9520.0520.7020.70-0.24%2,721
Dec 19, 202520.0022.3016.8620.7520.7522.35%18,581
Dec 18, 202516.8016.9616.6616.9616.961.07%316
Dec 17, 202516.9817.3016.7716.7816.78-1.29%88
Dec 16, 202517.1017.3416.9617.0017.00-0.82%33
Dec 15, 202517.3717.4017.0017.1417.14-0.70%743
Dec 12, 202517.2517.3417.1217.2617.260.35%305
Dec 11, 202516.9617.2016.9417.2017.201.78%707
Dec 10, 202516.8817.0416.8016.9016.90-169
Dec 9, 202517.0217.1616.8016.9016.90-1.05%632
Dec 8, 202517.1017.2017.0217.0817.08-0.12%445
Dec 5, 202516.9217.1216.7617.1017.101.06%17
Dec 4, 202517.0017.0616.8416.9216.920.12%607
Dec 3, 202516.7716.9216.6816.9016.901.81%1,080
Dec 2, 202516.8016.9816.5816.6016.60-1.07%463
Dec 1, 202516.8216.9016.6816.7816.78-637
Nov 28, 202516.8216.9016.6416.7816.780.24%68
Nov 27, 202516.8216.8816.6016.7416.74-0.24%76
Nov 26, 202516.6116.8616.5816.7816.780.72%43
Nov 25, 202516.3816.7216.3416.6616.661.46%152
Nov 24, 202516.5516.7416.2416.4216.420.06%1,681
Nov 21, 202516.4316.7215.9616.4116.41-3.47%763
Nov 20, 202517.0817.6617.0017.0017.00-0.82%441