Semapa - Sociedade de Investimento e Gestão, SGPS, S.A. (LON:0IE9)
London · Delayed Price · Currency is GBP · Price in EUR 17.80
-0.28 (-1.55%)
At close: Nov 3, 2025
LON:0IE9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 18.16 | 18.24 | 17.76 | 17.94 | 17.94 | -0.77% | 186 |
| Oct 31, 2025 | 18.05 | 18.22 | 17.80 | 18.08 | 18.08 | 0.89% | 85 |
| Oct 30, 2025 | 17.96 | 18.06 | 17.82 | 17.92 | 17.92 | -0.33% | 212 |
| Oct 29, 2025 | 17.92 | 18.14 | 17.84 | 17.98 | 17.98 | -0.77% | 409 |
| Oct 28, 2025 | 17.86 | 18.12 | 17.72 | 18.12 | 18.12 | 0.89% | 90 |
| Oct 27, 2025 | 18.09 | 18.18 | 17.83 | 17.96 | 17.96 | -0.22% | 2,790 |
| Oct 24, 2025 | 18.07 | 18.14 | 17.86 | 18.00 | 18.00 | -0.22% | 61 |
| Oct 23, 2025 | 17.74 | 18.10 | 17.70 | 18.04 | 18.04 | 1.58% | 13,145 |
| Oct 22, 2025 | 17.70 | 17.86 | 17.64 | 17.76 | 17.76 | - | 290 |
| Oct 21, 2025 | 17.96 | 18.06 | 17.70 | 17.76 | 17.76 | -1.33% | 349 |
| Oct 20, 2025 | 18.03 | 18.14 | 17.90 | 18.00 | 18.00 | 0.33% | 540 |
| Oct 17, 2025 | 17.98 | 18.18 | 17.80 | 17.94 | 17.94 | -0.44% | 1,589 |
| Oct 16, 2025 | 18.33 | 18.40 | 17.97 | 18.02 | 18.02 | -1.31% | 3,894 |
| Oct 15, 2025 | 18.44 | 18.50 | 18.22 | 18.26 | 18.26 | -0.65% | 426 |
| Oct 14, 2025 | 18.66 | 18.72 | 18.28 | 18.38 | 18.38 | -0.76% | 429 |
| Oct 13, 2025 | 18.58 | 18.76 | 18.46 | 18.52 | 18.52 | -0.54% | 2,044 |
| Oct 10, 2025 | 18.66 | 18.84 | 18.62 | 18.62 | 18.62 | -0.64% | 1,429 |
| Oct 9, 2025 | 18.40 | 19.10 | 18.30 | 18.74 | 18.74 | 1.74% | 547 |
| Oct 8, 2025 | 18.35 | 18.50 | 18.28 | 18.42 | 18.42 | 0.55% | 242 |
| Oct 7, 2025 | 18.37 | 18.48 | 18.18 | 18.32 | 18.32 | - | 24 |
| Oct 6, 2025 | 18.46 | 18.52 | 18.32 | 18.32 | 18.32 | -0.54% | 102 |
| Oct 3, 2025 | 18.40 | 18.50 | 18.36 | 18.42 | 18.42 | 0.11% | 72 |
| Oct 2, 2025 | 18.35 | 18.42 | 18.24 | 18.40 | 18.40 | 0.55% | 489 |
| Oct 1, 2025 | 18.27 | 18.46 | 18.24 | 18.30 | 18.30 | 0.22% | 538 |
| Sep 30, 2025 | 18.25 | 18.30 | 18.10 | 18.26 | 18.26 | -0.22% | 990 |
| Sep 29, 2025 | 18.27 | 18.40 | 18.20 | 18.30 | 18.30 | 0.11% | 505 |
| Sep 26, 2025 | 18.23 | 18.42 | 18.20 | 18.28 | 18.28 | 0.22% | 383 |
| Sep 25, 2025 | 18.17 | 18.28 | 18.12 | 18.24 | 18.24 | 0.22% | 1,057 |
| Sep 24, 2025 | 18.15 | 18.24 | 18.10 | 18.20 | 18.20 | -0.22% | 805 |
| Sep 23, 2025 | 17.98 | 18.24 | 17.84 | 18.24 | 18.24 | 1.90% | 661 |
| Sep 22, 2025 | 17.82 | 18.02 | 17.80 | 17.90 | 17.90 | -0.22% | 100 |
| Sep 19, 2025 | 17.98 | 18.06 | 17.80 | 17.94 | 17.94 | -0.66% | 95 |
| Sep 18, 2025 | 18.19 | 18.26 | 18.04 | 18.06 | 18.06 | -1.10% | 29 |
| Sep 17, 2025 | 18.15 | 18.26 | 18.06 | 18.26 | 18.26 | 1.11% | 162 |
| Sep 16, 2025 | 18.07 | 18.24 | 18.00 | 18.06 | 18.06 | -0.33% | 878 |
| Sep 15, 2025 | 17.90 | 18.18 | 17.84 | 18.12 | 18.12 | 1.00% | 135 |
| Sep 12, 2025 | 18.03 | 18.10 | 17.86 | 17.94 | 17.94 | -0.33% | 1,940 |
| Sep 11, 2025 | 17.98 | 18.10 | 17.96 | 18.00 | 18.00 | 0.22% | 208 |
| Sep 10, 2025 | 17.90 | 18.04 | 17.70 | 17.96 | 17.96 | 0.34% | 117 |
| Sep 9, 2025 | 17.86 | 18.04 | 17.84 | 17.90 | 17.90 | - | 489 |
| Sep 8, 2025 | 17.88 | 18.00 | 17.84 | 17.90 | 17.90 | 0.56% | 786 |
| Sep 5, 2025 | 17.72 | 17.90 | 17.70 | 17.80 | 17.80 | 0.23% | 22 |
| Sep 4, 2025 | 17.35 | 17.76 | 17.24 | 17.76 | 17.76 | 2.19% | 71 |
| Sep 3, 2025 | 17.35 | 17.44 | 17.30 | 17.38 | 17.38 | -0.11% | 302 |
| Sep 2, 2025 | 17.68 | 17.76 | 17.40 | 17.40 | 17.40 | -1.81% | 465 |
| Sep 1, 2025 | 17.72 | 17.80 | 17.60 | 17.72 | 17.72 | -0.23% | 464 |
| Aug 29, 2025 | 17.62 | 17.80 | 17.60 | 17.76 | 17.76 | 0.15% | 1,547 |
| Aug 28, 2025 | 17.88 | 18.00 | 17.73 | 17.73 | 17.73 | -1.04% | 3,965 |
| Aug 27, 2025 | 18.09 | 18.14 | 17.84 | 17.92 | 17.92 | -0.99% | 930 |
| Aug 26, 2025 | 18.11 | 18.20 | 17.94 | 18.10 | 18.10 | -0.11% | 51 |