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
23.05
-0.32 (-1.39%)
At close: Jun 1, 2026

LON:0IE9 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202623.1323.2522.8022.9522.95-0.43%175
Jun 1, 202623.5823.7022.9023.0523.05-1.39%946
May 29, 202624.0024.1523.2023.3823.37-3.21%1,037
May 28, 202623.8324.2023.7524.1524.151.05%4,246
May 27, 202623.6824.0523.2023.9023.901.27%1,583
May 26, 202623.4323.9023.2523.6023.600.21%1,306
May 25, 202623.9523.9523.5023.5523.55-0.74%222
May 22, 202623.0823.9022.9523.7323.732.26%318
May 21, 202622.9523.3022.6523.2023.200.87%127
May 20, 202622.6523.0022.5023.0023.000.88%207
May 19, 202622.6523.1022.5022.8022.800.22%542
May 18, 202622.3023.4022.2022.7522.75-0.44%166
May 15, 202623.2823.3522.7522.8522.85-1.08%28
May 14, 202623.1323.2523.0023.1023.100.43%27
May 13, 202623.1823.2522.7023.0023.000.66%55
May 12, 202623.7823.9022.8022.8522.85-4.59%532
May 11, 202623.6823.9523.6023.9523.950.63%48
May 8, 202623.7824.0023.6523.8023.80-0.63%175
May 7, 202624.0024.3023.6523.9523.95-3,790
May 6, 202623.6824.0023.4523.9523.952.13%282
May 5, 202623.3823.4523.0023.4523.451.30%1,064
May 4, 202623.2023.4523.0023.1523.150.54%432
Apr 30, 202622.7523.2522.6523.0323.030.77%277
Apr 29, 202622.7522.8522.6522.8522.850.44%21
Apr 28, 202622.5022.7522.1022.7522.752.25%76
Apr 27, 202622.1522.4521.9522.2522.25-0.45%56
Apr 24, 202622.7022.9522.3522.3522.35-1.54%17
Apr 23, 202622.7523.0022.5022.7022.70-0.87%2,396
Apr 22, 202622.5523.0522.7022.9022.901.10%1,184
Apr 21, 202622.5022.9522.5022.6522.650.67%295
Apr 20, 202622.3522.6022.2522.5022.500.45%2,074
Apr 17, 202622.0522.4021.9022.4022.402.05%96
Apr 16, 202622.3522.6021.9521.9521.95-1.35%24
Apr 15, 202622.3522.4522.2022.2522.25-0.67%279
Apr 14, 202622.5022.6522.4022.4022.40-0.22%49
Apr 13, 202622.4022.5522.1522.4522.45-1.75%103
Apr 10, 202622.7523.1522.7022.8522.85-1,054
Apr 9, 202623.0823.2022.7022.8522.850.11%54
Apr 8, 202623.0323.2022.6522.8322.832.58%722
Apr 7, 202622.3522.7522.1522.2522.25-0.45%1,027
Apr 2, 202622.4022.7022.0022.3522.35-0.22%241
Apr 1, 202622.4022.5522.3022.4022.401.59%814
Mar 31, 202621.8822.2521.9022.0522.050.46%4,240
Mar 30, 202621.5322.1021.4021.9521.951.15%313
Mar 27, 202621.6822.0021.4021.7021.70-0.91%135
Mar 26, 202621.6821.9521.5521.9021.90-5,046
Mar 25, 202621.8822.0021.2521.9021.902.58%2,329
Mar 24, 202620.9021.5020.7521.3521.351.67%277
Mar 23, 202620.0721.2519.8821.0021.001.69%392
Mar 20, 202621.0321.1520.3020.6520.65-1.90%802