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
18.26
+0.20 (1.11%)
At close: Sep 17, 2025

LON:0IE9 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 202518.1518.2618.0618.2618.261.11%162
Sep 16, 202518.0718.2418.0018.0618.06-0.33%878
Sep 15, 202517.9018.1817.8418.1218.121.00%135
Sep 12, 202518.0318.1017.8617.9417.94-0.33%1,940
Sep 11, 202517.9818.1017.9618.0018.000.22%208
Sep 10, 202517.9018.0417.7017.9617.960.34%117
Sep 9, 202517.8618.0417.8417.9017.90-489
Sep 8, 202517.8818.0017.8417.9017.900.56%786
Sep 5, 202517.7217.9017.7017.8017.800.23%22
Sep 4, 202517.3517.7617.2417.7617.762.19%71
Sep 3, 202517.3517.4417.3017.3817.38-0.11%302
Sep 2, 202517.6817.7617.4017.4017.40-1.81%465
Sep 1, 202517.7217.8017.6017.7217.72-0.23%464
Aug 29, 202517.6217.8017.6017.7617.760.15%1,547
Aug 28, 202517.8818.0017.7317.7317.73-1.04%3,965
Aug 27, 202518.0918.1417.8417.9217.92-0.99%930
Aug 26, 202518.1118.2017.9418.1018.10-0.11%51
Aug 25, 202518.0818.1217.9618.1218.120.39%335
Aug 22, 202517.8418.0817.7418.0518.051.06%359
Aug 21, 202517.7817.8817.7217.8617.86-0.11%44
Aug 20, 202517.8617.9617.8217.8817.88-0.33%346
Aug 19, 202517.8618.0817.8017.9417.94-102
Aug 18, 202517.9018.0017.8217.9417.940.56%84
Aug 15, 202517.7018.0017.6017.8417.840.79%450
Aug 14, 202517.8217.9017.6617.7017.70-0.85%683
Aug 13, 202517.7217.9017.7017.8517.850.18%1,577
Aug 12, 202517.8217.9617.7617.8217.82-0.56%76
Aug 11, 202518.0518.1417.8617.9217.92-1.86%307
Aug 8, 202518.0718.2617.7518.2618.263.16%837
Aug 7, 202517.4917.8817.4217.7017.701.26%683
Aug 6, 202517.4517.5617.3617.4817.480.46%105
Aug 5, 202517.4117.4817.2917.4017.40-0.57%144
Aug 4, 202517.4317.5617.1817.5017.500.23%811
Aug 1, 202517.1817.5417.0417.4617.461.63%207
Jul 31, 202517.3517.5017.1017.1817.18-0.81%1,535
Jul 30, 202517.5117.5817.3017.3217.32-1.48%845
Jul 29, 202517.4517.6017.3217.5817.580.69%1,605
Jul 28, 202517.4517.5017.2617.4617.460.46%1,794
Jul 25, 202517.2317.5617.1417.3817.38-1.03%309
Jul 24, 202517.5717.6817.4817.5617.560.11%1,117
Jul 23, 202517.1817.5417.1417.5417.542.33%117
Jul 22, 202517.2117.2817.0417.1417.14-0.58%341
Jul 21, 202517.3917.4617.2417.2417.24-0.69%288
Jul 18, 202517.5317.6817.3017.3617.36-0.80%1,073
Jul 17, 202517.4317.6017.3017.5017.500.34%977
Jul 16, 202517.3317.5817.3017.4417.440.23%303
Jul 15, 202517.2517.5417.2017.4017.400.58%2,318
Jul 14, 202517.1817.4017.1917.3017.300.12%563
Jul 11, 202517.2717.3617.2017.2817.28-550
Jul 10, 202517.2117.3617.1817.2817.280.23%1,009