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
21.20
-0.25 (-1.17%)
At close: Jun 26, 2026

LON:0IE9 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202621.4321.5021.1321.2021.20-1.17%45
Jun 25, 202621.3821.5521.3021.4521.450.23%68
Jun 24, 202621.6821.8521.3021.4021.40-1.61%26
Jun 23, 202621.8822.2521.6021.7521.75-1.14%41
Jun 22, 202622.0022.2521.8022.0022.00-0.68%94
Jun 19, 202622.3022.3021.9022.1522.150.23%12,015
Jun 18, 202622.4022.6021.5022.1022.10-1.34%2,035
Jun 17, 202622.5522.7522.2022.4022.40-0.44%108
Jun 16, 202623.2323.3522.4522.5022.50-3.02%144
Jun 15, 202623.5323.6523.1523.2023.20-0.32%98
Jun 12, 202623.5323.9323.0523.9023.272.58%316
Jun 11, 202623.3823.5523.1023.3022.69-0.64%280
Jun 10, 202623.5323.5023.1023.4522.841.74%646
Jun 9, 202623.0323.6022.9523.0522.45-0.65%64
Jun 8, 202622.9023.4522.8523.2022.590.44%773
Jun 5, 202622.9523.3022.9023.1022.490.20%187
Jun 4, 202622.9523.4022.8523.0522.45-0.65%56
Jun 3, 202623.1323.3022.5023.2022.591.09%141
Jun 2, 202623.1323.2522.8022.9522.35-0.43%175
Jun 1, 202623.5823.7022.9023.0522.45-1.39%946
May 29, 202624.0024.1523.2023.3822.76-3.21%1,037
May 28, 202623.8324.2023.7524.1523.521.05%4,246
May 27, 202623.6824.0523.2023.9023.271.27%1,583
May 26, 202623.4323.9023.2523.6022.980.21%1,306
May 25, 202623.9523.9523.5023.5522.93-0.74%222
May 22, 202623.0823.9022.9523.7323.102.26%318
May 21, 202622.9523.3022.6523.2022.590.87%127
May 20, 202622.6523.0022.5023.0022.400.88%207
May 19, 202622.6523.1022.5022.8022.200.22%542
May 18, 202622.3023.4022.2022.7522.15-0.44%166
May 15, 202623.2823.3522.7522.8522.25-1.08%28
May 14, 202623.1323.2523.0023.1022.490.43%27
May 13, 202623.1823.2522.7023.0022.400.66%55
May 12, 202623.7823.9022.8022.8522.25-4.59%532
May 11, 202623.6823.9523.6023.9523.320.63%48
May 8, 202623.7824.0023.6523.8023.18-0.63%175
May 7, 202624.0024.3023.6523.9523.32-3,790
May 6, 202623.6824.0023.4523.9523.322.13%282
May 5, 202623.3823.4523.0023.4522.841.30%1,064
May 4, 202623.2023.4523.0023.1522.540.54%432
Apr 30, 202622.7523.2522.6523.0322.420.77%277
Apr 29, 202622.7522.8522.6522.8522.250.44%21
Apr 28, 202622.5022.7522.1022.7522.152.25%76
Apr 27, 202622.1522.4521.9522.2521.67-0.45%56
Apr 24, 202622.7022.9522.3522.3521.76-1.54%17
Apr 23, 202622.7523.0022.5022.7022.11-0.87%2,396
Apr 22, 202622.5523.0522.7022.9022.301.10%1,184
Apr 21, 202622.5022.9522.5022.6522.060.67%295
Apr 20, 202622.3522.6022.2522.5021.910.45%2,074
Apr 17, 202622.0522.4021.9022.4021.812.05%96