Semperit Aktiengesellschaft Holding (VIE:SEM)
Austria · Delayed Price · Currency is EUR 13.24
+0.06 (0.46%)
Aug 1, 2025, 5:35 PM CET
Zuora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 12.90 | 13.28 | 12.90 | 13.24 | 13.24 | 0.46% | 1,208 |
| Jul 31, 2025 | 13.00 | 13.18 | 12.94 | 13.18 | 13.18 | 1.38% | 4,156 |
| Jul 30, 2025 | 13.28 | 13.30 | 13.00 | 13.00 | 13.00 | -2.11% | 3,044 |
| Jul 29, 2025 | 13.30 | 13.30 | 13.00 | 13.28 | 13.28 | 0.15% | 3,225 |
| Jul 28, 2025 | 13.30 | 13.30 | 13.06 | 13.26 | 13.26 | 1.22% | 1,864 |
| Jul 25, 2025 | 13.10 | 13.20 | 13.06 | 13.10 | 13.10 | 0.61% | 3,497 |
| Jul 24, 2025 | 13.36 | 13.36 | 13.00 | 13.02 | 13.02 | -2.54% | 8,791 |
| Jul 23, 2025 | 12.90 | 13.36 | 12.90 | 13.36 | 13.36 | 2.77% | 1,693 |
| Jul 22, 2025 | 13.28 | 13.28 | 13.00 | 13.00 | 13.00 | -0.91% | 3,939 |
| Jul 21, 2025 | 13.10 | 13.28 | 12.78 | 13.12 | 13.12 | -1.94% | 18,799 |
| Jul 18, 2025 | 13.02 | 13.40 | 13.02 | 13.38 | 13.38 | 2.92% | 4,634 |
| Jul 17, 2025 | 13.24 | 13.36 | 13.00 | 13.00 | 13.00 | -3.13% | 1,012 |
| Jul 16, 2025 | 13.22 | 13.42 | 13.22 | 13.42 | 13.42 | 0.90% | 1,657 |
| Jul 15, 2025 | 13.16 | 13.30 | 13.16 | 13.30 | 13.30 | 0.76% | 2,016 |
| Jul 14, 2025 | 13.20 | 13.20 | 13.04 | 13.20 | 13.20 | 0.15% | 1,470 |
| Jul 11, 2025 | 13.10 | 13.20 | 13.00 | 13.18 | 13.18 | 0.61% | 2,601 |
| Jul 10, 2025 | 13.20 | 13.20 | 13.02 | 13.10 | 13.10 | 0.46% | 1,979 |
| Jul 9, 2025 | 13.26 | 13.28 | 13.04 | 13.04 | 13.04 | -1.66% | 2,294 |
| Jul 8, 2025 | 13.20 | 13.28 | 13.10 | 13.26 | 13.26 | 1.07% | 2,282 |
| Jul 7, 2025 | 13.24 | 13.24 | 13.00 | 13.12 | 13.12 | 0.92% | 2,742 |
| Jul 4, 2025 | 13.34 | 13.34 | 12.90 | 13.00 | 13.00 | 0.31% | 1,704 |
| Jul 3, 2025 | 13.14 | 13.14 | 12.88 | 12.96 | 12.96 | -1.07% | 5,886 |
| Jul 2, 2025 | 13.10 | 13.10 | 13.00 | 13.10 | 13.10 | 0.61% | 1,417 |
| Jul 1, 2025 | 13.14 | 13.14 | 12.88 | 13.02 | 13.02 | -0.91% | 4,026 |
| Jun 30, 2025 | 13.00 | 13.14 | 13.00 | 13.14 | 13.14 | 1.08% | 2,364 |
| Jun 27, 2025 | 12.82 | 13.12 | 12.80 | 13.00 | 13.00 | 2.20% | 8,424 |
| Jun 26, 2025 | 12.60 | 13.10 | 12.60 | 12.72 | 12.72 | 0.16% | 3,165 |
| Jun 25, 2025 | 12.96 | 12.96 | 12.70 | 12.70 | 12.70 | -0.78% | 3,449 |
| Jun 24, 2025 | 13.18 | 13.18 | 12.50 | 12.80 | 12.80 | -2.88% | 82,641 |
| Jun 23, 2025 | 13.00 | 13.22 | 12.96 | 13.18 | 13.18 | 1.38% | 4,961 |
| Jun 20, 2025 | 13.40 | 13.40 | 13.00 | 13.00 | 13.00 | -2.55% | 2,955 |
| Jun 19, 2025 | 13.50 | 13.50 | 13.34 | 13.34 | 13.34 | -1.19% | 1,169 |
| Jun 18, 2025 | 13.50 | 13.50 | 13.40 | 13.50 | 13.50 | - | 2,436 |
| Jun 17, 2025 | 13.44 | 13.50 | 13.40 | 13.50 | 13.50 | 0.75% | 3,347 |
| Jun 16, 2025 | 13.62 | 13.62 | 13.28 | 13.40 | 13.40 | -3.60% | 2,902 |
| Jun 13, 2025 | 13.50 | 13.90 | 13.10 | 13.90 | 13.90 | 2.96% | 6,831 |
| Jun 12, 2025 | 13.98 | 13.98 | 13.48 | 13.50 | 13.50 | -2.88% | 4,396 |
| Jun 11, 2025 | 13.96 | 13.96 | 13.50 | 13.90 | 13.90 | 2.96% | 1,937 |
| Jun 10, 2025 | 13.72 | 13.72 | 13.50 | 13.50 | 13.50 | -3.43% | 3,519 |
| Jun 9, 2025 | 13.86 | 13.98 | 13.70 | 13.98 | 13.98 | 0.14% | 1,446 |
| Jun 6, 2025 | 13.90 | 13.96 | 13.70 | 13.96 | 13.96 | 1.16% | 1,471 |
| Jun 5, 2025 | 13.98 | 13.98 | 13.78 | 13.80 | 13.80 | - | 975 |
| Jun 4, 2025 | 14.00 | 14.00 | 13.80 | 13.80 | 13.80 | -1.43% | 1,715 |
| Jun 3, 2025 | 13.70 | 14.06 | 13.70 | 14.00 | 14.00 | 0.86% | 2,293 |
| Jun 2, 2025 | 14.26 | 14.26 | 13.88 | 13.88 | 13.88 | -1.56% | 8,692 |
| May 30, 2025 | 14.26 | 14.26 | 14.10 | 14.10 | 14.10 | 0.71% | 2,100 |
| May 29, 2025 | 14.00 | 14.10 | 14.00 | 14.00 | 14.00 | - | 2,128 |
| May 28, 2025 | 14.02 | 14.26 | 14.00 | 14.00 | 14.00 | 0.72% | 4,291 |
| May 27, 2025 | 13.90 | 14.24 | 13.90 | 13.90 | 13.90 | -0.14% | 6,263 |
| May 26, 2025 | 13.88 | 14.10 | 13.88 | 13.92 | 13.92 | 1.75% | 4,886 |