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
21.70
+0.30 (1.40%)
At close: Jan 5, 2026

LON:0IE9 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 5, 202621.3821.7021.2521.7021.701.40%84
Jan 2, 202620.9521.6520.8521.4021.402.15%178
Dec 31, 202521.3521.3520.9520.9520.95-2.10%247
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
Nov 19, 202517.1617.4217.1017.1417.14-0.98%888
Nov 18, 202517.4517.5417.2017.3117.31-1.42%5,423
Nov 17, 202517.6017.6417.5017.5617.560.23%300
Nov 14, 202517.7617.9017.4417.5217.52-1.68%240
Nov 13, 202517.8217.9017.7417.8217.82-0.45%35
Nov 12, 202517.6617.9017.5217.9017.900.90%681
Nov 11, 202517.7617.9417.6017.7417.74-0.45%606
Nov 10, 202517.6817.9217.6617.8217.820.79%47
Nov 7, 202517.7617.8817.4617.6817.68-1.01%700
Nov 6, 202517.7817.9017.7017.8617.860.68%203
Nov 5, 202517.6817.9817.7017.7417.740.45%1,555
Nov 4, 202517.7817.8617.4617.6617.66-0.79%742
Nov 3, 202518.1918.2417.7617.8017.80-1.55%195
Oct 31, 202518.0518.2217.8018.0818.080.89%85
Oct 30, 202517.9618.0617.8217.9217.92-0.33%212
Oct 29, 202517.9218.1417.8417.9817.98-0.77%409
Oct 28, 202517.8618.1217.7218.1218.120.89%90
Oct 27, 202518.0918.1817.8317.9617.96-0.22%2,790
Oct 24, 202518.0718.1417.8618.0018.00-0.22%61
Oct 23, 202517.7418.1017.7018.0418.041.58%13,145