Semapa - Sociedade de Investimento e Gestão, SGPS, S.A. (LON:0IE9)
London · Delayed Price · Currency is GBP · Price in EUR 22.85
-1.10 (-4.59%)
At close: May 12, 2026
LON:0IE9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 23.78 | 23.90 | 22.80 | 22.85 | 22.85 | -4.59% | 532 |
| May 11, 2026 | 23.68 | 23.95 | 23.60 | 23.95 | 23.95 | 0.63% | 48 |
| May 8, 2026 | 23.78 | 24.00 | 23.65 | 23.80 | 23.80 | -0.63% | 175 |
| May 7, 2026 | 24.00 | 24.30 | 23.65 | 23.95 | 23.95 | - | 3,790 |
| May 6, 2026 | 23.68 | 24.00 | 23.45 | 23.95 | 23.95 | 2.13% | 282 |
| May 5, 2026 | 23.38 | 23.45 | 23.00 | 23.45 | 23.45 | 1.30% | 1,064 |
| May 4, 2026 | 23.20 | 23.45 | 23.00 | 23.15 | 23.15 | 0.54% | 432 |
| Apr 30, 2026 | 22.75 | 23.25 | 22.65 | 23.03 | 23.03 | 0.77% | 277 |
| Apr 29, 2026 | 22.75 | 22.85 | 22.65 | 22.85 | 22.85 | 0.44% | 21 |
| Apr 28, 2026 | 22.50 | 22.75 | 22.10 | 22.75 | 22.75 | 2.25% | 76 |
| Apr 27, 2026 | 22.15 | 22.45 | 21.95 | 22.25 | 22.25 | -0.45% | 56 |
| Apr 24, 2026 | 22.70 | 22.95 | 22.35 | 22.35 | 22.35 | -1.54% | 17 |
| Apr 23, 2026 | 22.75 | 23.00 | 22.50 | 22.70 | 22.70 | -0.87% | 2,396 |
| Apr 22, 2026 | 22.55 | 23.05 | 22.70 | 22.90 | 22.90 | 1.10% | 1,184 |
| Apr 21, 2026 | 22.50 | 22.95 | 22.50 | 22.65 | 22.65 | 0.67% | 295 |
| Apr 20, 2026 | 22.35 | 22.60 | 22.25 | 22.50 | 22.50 | 0.45% | 2,074 |
| Apr 17, 2026 | 22.05 | 22.40 | 21.90 | 22.40 | 22.40 | 2.05% | 96 |
| Apr 16, 2026 | 22.35 | 22.60 | 21.95 | 21.95 | 21.95 | -1.35% | 24 |
| Apr 15, 2026 | 22.35 | 22.45 | 22.20 | 22.25 | 22.25 | -0.67% | 279 |
| Apr 14, 2026 | 22.50 | 22.65 | 22.40 | 22.40 | 22.40 | -0.22% | 49 |
| Apr 13, 2026 | 22.40 | 22.55 | 22.15 | 22.45 | 22.45 | -1.75% | 103 |
| Apr 10, 2026 | 22.75 | 23.15 | 22.70 | 22.85 | 22.85 | - | 1,054 |
| Apr 9, 2026 | 23.08 | 23.20 | 22.70 | 22.85 | 22.85 | 0.11% | 54 |
| Apr 8, 2026 | 23.03 | 23.20 | 22.65 | 22.83 | 22.83 | 2.58% | 722 |
| Apr 7, 2026 | 22.35 | 22.75 | 22.15 | 22.25 | 22.25 | -0.45% | 1,027 |
| Apr 2, 2026 | 22.40 | 22.70 | 22.00 | 22.35 | 22.35 | -0.22% | 241 |
| Apr 1, 2026 | 22.40 | 22.55 | 22.30 | 22.40 | 22.40 | 1.59% | 814 |
| Mar 31, 2026 | 21.88 | 22.25 | 21.90 | 22.05 | 22.05 | 0.46% | 4,240 |
| Mar 30, 2026 | 21.53 | 22.10 | 21.40 | 21.95 | 21.95 | 1.15% | 313 |
| Mar 27, 2026 | 21.68 | 22.00 | 21.40 | 21.70 | 21.70 | -0.91% | 135 |
| Mar 26, 2026 | 21.68 | 21.95 | 21.55 | 21.90 | 21.90 | - | 5,046 |
| Mar 25, 2026 | 21.88 | 22.00 | 21.25 | 21.90 | 21.90 | 2.58% | 2,329 |
| Mar 24, 2026 | 20.90 | 21.50 | 20.75 | 21.35 | 21.35 | 1.67% | 277 |
| Mar 23, 2026 | 20.07 | 21.25 | 19.88 | 21.00 | 21.00 | 1.69% | 392 |
| Mar 20, 2026 | 21.03 | 21.15 | 20.30 | 20.65 | 20.65 | -1.90% | 802 |
| Mar 19, 2026 | 20.85 | 21.75 | 20.80 | 21.05 | 21.05 | -1.64% | 1,430 |
| Mar 18, 2026 | 21.63 | 21.85 | 21.35 | 21.40 | 21.40 | -0.93% | 411 |
| Mar 17, 2026 | 21.53 | 21.80 | 21.20 | 21.60 | 21.60 | 0.12% | 321 |
| Mar 16, 2026 | 21.18 | 21.80 | 21.00 | 21.58 | 21.58 | 0.23% | 290 |
| Mar 13, 2026 | 21.58 | 22.50 | 21.53 | 21.53 | 21.53 | -4.76% | 3,033 |
| Mar 12, 2026 | 22.25 | 22.60 | 22.10 | 22.60 | 22.60 | 1.80% | 2,278 |
| Mar 11, 2026 | 21.83 | 22.45 | 21.60 | 22.20 | 22.20 | 0.68% | 227 |
| Mar 10, 2026 | 21.83 | 22.35 | 21.70 | 22.05 | 22.05 | 2.08% | 2,678 |
| Mar 9, 2026 | 21.63 | 22.00 | 21.40 | 21.60 | 21.60 | -1.82% | 253 |
| Mar 6, 2026 | 21.83 | 22.10 | 21.75 | 22.00 | 22.00 | - | 440 |
| Mar 5, 2026 | 22.00 | 22.55 | 21.90 | 22.00 | 22.00 | -0.45% | 1,543 |
| Mar 4, 2026 | 22.15 | 22.30 | 21.70 | 22.10 | 22.10 | - | 470 |
| Mar 3, 2026 | 22.50 | 22.95 | 22.05 | 22.10 | 22.10 | -3.07% | 6,666 |
| Mar 2, 2026 | 23.13 | 23.30 | 22.75 | 22.80 | 22.80 | -4.40% | 7,673 |
| Feb 27, 2026 | 24.15 | 24.30 | 23.80 | 23.85 | 23.85 | -1.24% | 7,809 |