Semperit Aktiengesellschaft Holding (VIE:SEM)
Austria · Delayed Price · Currency is EUR 14.84
-0.04 (-0.27%)
Mar 24, 2026, 5:35 PM CET
VIE:SEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 14.86 | 14.88 | 14.82 | 14.86 | 14.86 | -0.13% | 19,735 |
| Mar 19, 2026 | 14.84 | 14.88 | 14.82 | 14.88 | 14.88 | 0.27% | 189,601 |
| Mar 18, 2026 | 14.82 | 15.00 | 14.80 | 14.84 | 14.84 | 23.87% | 414,571 |
| Mar 17, 2026 | 11.66 | 11.98 | 11.30 | 11.98 | 11.98 | 3.45% | 15,504 |
| Mar 16, 2026 | 12.00 | 12.00 | 11.58 | 11.58 | 11.58 | -2.85% | 9,369 |
| Mar 13, 2026 | 11.70 | 12.00 | 11.64 | 11.92 | 11.92 | 2.94% | 10,398 |
| Mar 12, 2026 | 12.18 | 12.44 | 11.20 | 11.58 | 11.58 | -5.85% | 18,192 |
| Mar 11, 2026 | 12.50 | 12.50 | 12.16 | 12.30 | 12.30 | - | 3,837 |
| Mar 10, 2026 | 12.60 | 12.60 | 12.20 | 12.30 | 12.30 | -2.38% | 12,489 |
| Mar 9, 2026 | 12.60 | 12.62 | 12.30 | 12.60 | 12.60 | -0.16% | 15,713 |
| Mar 6, 2026 | 12.70 | 12.74 | 12.58 | 12.62 | 12.62 | -0.63% | 8,542 |
| Mar 5, 2026 | 12.78 | 12.92 | 12.70 | 12.70 | 12.70 | - | 6,096 |
| Mar 4, 2026 | 12.70 | 13.14 | 12.68 | 12.70 | 12.70 | -1.55% | 14,864 |
| Mar 3, 2026 | 13.12 | 13.16 | 12.90 | 12.90 | 12.90 | -3.15% | 10,532 |
| Mar 2, 2026 | 13.10 | 13.32 | 13.10 | 13.32 | 13.32 | -1.04% | 6,067 |
| Feb 27, 2026 | 13.30 | 13.56 | 13.20 | 13.46 | 13.46 | 2.75% | 13,582 |
| Feb 26, 2026 | 13.10 | 13.30 | 13.10 | 13.10 | 13.10 | -0.76% | 3,329 |
| Feb 25, 2026 | 13.06 | 13.34 | 13.06 | 13.20 | 13.20 | 1.07% | 3,757 |
| Feb 24, 2026 | 13.04 | 13.20 | 13.02 | 13.06 | 13.06 | -1.06% | 4,223 |
| Feb 23, 2026 | 13.10 | 13.30 | 13.02 | 13.20 | 13.20 | 1.54% | 8,183 |
| Feb 20, 2026 | 13.30 | 13.34 | 13.00 | 13.00 | 13.00 | -2.26% | 8,424 |
| Feb 19, 2026 | 13.26 | 13.30 | 13.10 | 13.30 | 13.30 | 2.15% | 206 |
| Feb 18, 2026 | 13.30 | 13.30 | 13.02 | 13.02 | 13.02 | -2.40% | 5,759 |
| Feb 17, 2026 | 13.28 | 13.36 | 13.06 | 13.34 | 13.34 | -0.15% | 5,144 |
| Feb 16, 2026 | 13.20 | 13.36 | 13.08 | 13.36 | 13.36 | -0.30% | 3,246 |
| Feb 13, 2026 | 13.20 | 13.42 | 13.08 | 13.40 | 13.40 | -0.15% | 10,038 |
| Feb 12, 2026 | 13.20 | 13.42 | 13.20 | 13.42 | 13.42 | 1.67% | 6,323 |
| Feb 11, 2026 | 13.40 | 13.40 | 13.20 | 13.20 | 13.20 | -0.75% | 7,104 |
| Feb 10, 2026 | 13.10 | 13.30 | 13.00 | 13.30 | 13.30 | 1.37% | 14,614 |
| Feb 9, 2026 | 13.18 | 13.18 | 13.10 | 13.12 | 13.12 | -0.30% | 4,168 |
| Feb 6, 2026 | 13.00 | 13.20 | 13.00 | 13.16 | 13.16 | 0.77% | 5,397 |
| Feb 5, 2026 | 12.60 | 13.06 | 12.60 | 13.06 | 13.06 | 3.82% | 8,234 |
| Feb 4, 2026 | 12.52 | 12.70 | 12.52 | 12.58 | 12.58 | 0.48% | 3,374 |
| Feb 3, 2026 | 12.60 | 12.70 | 12.52 | 12.52 | 12.52 | -0.48% | 2,462 |
| Feb 2, 2026 | 12.52 | 12.62 | 12.50 | 12.58 | 12.58 | 0.16% | 1,882 |
| Jan 30, 2026 | 12.70 | 12.70 | 12.50 | 12.56 | 12.56 | -1.10% | 5,356 |
| Jan 29, 2026 | 12.60 | 12.70 | 12.50 | 12.70 | 12.70 | 0.79% | 4,360 |
| Jan 28, 2026 | 12.68 | 12.74 | 12.50 | 12.60 | 12.60 | 0.48% | 4,289 |
| Jan 27, 2026 | 12.70 | 12.70 | 12.52 | 12.54 | 12.54 | -1.10% | 6,327 |
| Jan 26, 2026 | 12.70 | 12.70 | 12.56 | 12.68 | 12.68 | 0.48% | 3,884 |
| Jan 23, 2026 | 12.60 | 12.70 | 12.52 | 12.62 | 12.62 | 0.16% | 3,470 |
| Jan 22, 2026 | 12.46 | 12.74 | 12.46 | 12.60 | 12.60 | - | 2,931 |
| Jan 21, 2026 | 12.60 | 12.84 | 12.50 | 12.60 | 12.60 | - | 13,605 |
| Jan 20, 2026 | 13.00 | 13.04 | 12.60 | 12.60 | 12.60 | -3.37% | 10,351 |
| Jan 19, 2026 | 13.20 | 13.36 | 13.04 | 13.04 | 13.04 | -2.25% | 7,069 |
| Jan 16, 2026 | 13.18 | 13.34 | 13.18 | 13.34 | 13.34 | 1.68% | 1,486 |
| Jan 15, 2026 | 13.24 | 13.30 | 13.12 | 13.12 | 13.12 | -1.06% | 3,070 |
| Jan 14, 2026 | 13.60 | 13.60 | 13.14 | 13.26 | 13.26 | -0.30% | 4,170 |
| Jan 13, 2026 | 13.14 | 13.32 | 13.14 | 13.30 | 13.30 | 1.22% | 2,232 |
| Jan 12, 2026 | 13.70 | 13.70 | 13.12 | 13.14 | 13.14 | -2.23% | 6,479 |