Semapa - Sociedade de Investimento e Gestão, SGPS, S.A. (LON:0IE9)
London · Delayed Price · Currency is GBP · Price in EUR 20.75
0.00 (0.00%)
At close: Sep 4, 2026
LON:0IE9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 20.75 | 20.95 | 20.70 | 20.85 | 20.85 | 0.48% | 82 |
| Sep 3, 2026 | 20.75 | 20.90 | 20.60 | 20.75 | 20.75 | - | 454 |
| Sep 2, 2026 | 20.65 | 20.90 | 20.60 | 20.75 | 20.75 | 0.48% | 899 |
| Sep 1, 2026 | 21.03 | 21.25 | 20.60 | 20.65 | 20.65 | 0.24% | 178 |
| Aug 31, 2026 | 20.75 | 20.75 | 20.55 | 20.60 | 20.60 | -0.48% | 57 |
| Aug 28, 2026 | 20.70 | 20.90 | 20.65 | 20.70 | 20.70 | 0.73% | 64 |
| Aug 27, 2026 | 20.60 | 20.70 | 20.50 | 20.55 | 20.55 | -0.48% | 32 |
| Aug 26, 2026 | 20.80 | 20.90 | 20.65 | 20.65 | 20.65 | -0.96% | 40 |
| Aug 25, 2026 | 20.80 | 20.90 | 20.60 | 20.85 | 20.85 | - | 20 |
| Aug 24, 2026 | 20.80 | 21.00 | 20.65 | 20.85 | 20.85 | 0.72% | 142 |
| Aug 21, 2026 | 20.26 | 20.70 | 20.10 | 20.70 | 20.70 | 1.97% | 142 |
| Aug 20, 2026 | 20.11 | 20.30 | 20.00 | 20.30 | 20.30 | 1.00% | 839 |
| Aug 19, 2026 | 20.30 | 20.35 | 20.10 | 20.10 | 20.10 | -0.50% | 592 |
| Aug 18, 2026 | 20.20 | 20.40 | 20.05 | 20.20 | 20.20 | - | 482 |
| Aug 17, 2026 | 20.25 | 20.40 | 20.15 | 20.20 | 20.20 | -0.74% | 48 |
| Aug 14, 2026 | 20.17 | 20.40 | 20.13 | 20.35 | 20.35 | 0.49% | 861 |
| Aug 13, 2026 | 20.40 | 20.50 | 20.25 | 20.25 | 20.25 | 0.25% | 210 |
| Aug 12, 2026 | 20.11 | 20.25 | 20.10 | 20.20 | 20.20 | - | 18 |
| Aug 11, 2026 | 20.07 | 20.20 | 20.00 | 20.20 | 20.20 | 0.25% | 154 |
| Aug 10, 2026 | 20.11 | 20.30 | 20.00 | 20.15 | 20.15 | 0.25% | 109 |
| Aug 7, 2026 | 20.07 | 20.25 | 20.00 | 20.10 | 20.10 | -0.86% | 669 |
| Aug 6, 2026 | 20.65 | 20.70 | 20.20 | 20.28 | 20.28 | 0.62% | 12,664 |
| Aug 5, 2026 | 20.07 | 20.20 | 20.00 | 20.15 | 20.15 | 0.25% | 516 |
| Aug 4, 2026 | 19.97 | 20.20 | 19.88 | 20.10 | 20.10 | 1.21% | 293 |
| Aug 3, 2026 | 20.06 | 20.25 | 19.84 | 19.86 | 19.86 | -1.44% | 1,764 |
| Jul 31, 2026 | 19.73 | 20.15 | 19.62 | 20.15 | 20.15 | 0.95% | 71 |
| Jul 30, 2026 | 20.10 | 20.15 | 19.88 | 19.96 | 19.96 | - | 146 |
| Jul 29, 2026 | 20.40 | 20.55 | 19.88 | 19.96 | 19.96 | -1.92% | 763 |
| Jul 28, 2026 | 20.35 | 20.65 | 20.10 | 20.35 | 20.35 | 0.99% | 525 |
| Jul 27, 2026 | 20.07 | 20.25 | 19.98 | 20.15 | 20.15 | 0.25% | 566 |
| Jul 24, 2026 | 20.30 | 21.05 | 20.05 | 20.10 | 20.10 | -0.74% | 1,944 |
| Jul 23, 2026 | 20.80 | 21.20 | 20.25 | 20.25 | 20.25 | -3.57% | 451 |
| Jul 22, 2026 | 20.70 | 21.20 | 20.65 | 21.00 | 21.00 | 1.67% | 795 |
| Jul 21, 2026 | 20.60 | 20.80 | 20.40 | 20.66 | 20.65 | -0.22% | 1,618 |
| Jul 20, 2026 | 20.17 | 20.80 | 20.05 | 20.70 | 20.70 | 2.22% | 1,765 |
| Jul 17, 2026 | 20.20 | 20.45 | 20.10 | 20.25 | 20.25 | 0.75% | 39 |
| Jul 16, 2026 | 20.10 | 20.30 | 19.94 | 20.10 | 20.10 | -0.25% | 230 |
| Jul 15, 2026 | 20.25 | 20.40 | 19.96 | 20.15 | 20.15 | -0.49% | 147 |
| Jul 14, 2026 | 20.31 | 20.55 | 20.10 | 20.25 | 20.25 | -0.98% | 429 |
| Jul 13, 2026 | 20.31 | 20.85 | 20.40 | 20.45 | 20.45 | -1.45% | 39 |
| Jul 10, 2026 | 20.80 | 21.00 | 20.35 | 20.75 | 20.75 | -0.24% | 295 |
| Jul 9, 2026 | 20.49 | 20.80 | 20.30 | 20.80 | 20.80 | 1.22% | 109 |
| Jul 8, 2026 | 20.90 | 21.00 | 20.45 | 20.55 | 20.55 | -2.14% | 1,437 |
| Jul 7, 2026 | 20.55 | 21.00 | 20.35 | 21.00 | 21.00 | 2.44% | 35 |
| Jul 6, 2026 | 20.95 | 21.25 | 20.40 | 20.50 | 20.50 | -2.15% | 1,029 |
| Jul 3, 2026 | 20.60 | 20.95 | 20.60 | 20.95 | 20.95 | 0.48% | 61 |
| Jul 2, 2026 | 20.25 | 20.90 | 20.05 | 20.85 | 20.85 | 2.46% | 453 |
| Jul 1, 2026 | 20.41 | 20.55 | 20.05 | 20.35 | 20.35 | 0.49% | 134 |
| Jun 30, 2026 | 20.80 | 20.95 | 20.20 | 20.25 | 20.25 | -2.64% | 71 |
| Jun 29, 2026 | 21.08 | 21.35 | 20.80 | 20.80 | 20.80 | -1.89% | 69 |