Semperit Aktiengesellschaft Holding (VIE:SEM)
Austria · Delayed Price · Currency is EUR 13.00
-0.06 (-0.46%)
Nov 14, 2025, 5:35 PM CET
VIE:SEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 13.00 | 13.00 | 12.80 | 12.80 | 12.80 | -1.54% | 2,382 |
| Nov 13, 2025 | 12.90 | 13.00 | 12.86 | 13.00 | 13.00 | 1.56% | 5,468 |
| Nov 12, 2025 | 13.28 | 13.28 | 12.72 | 12.80 | 12.80 | - | 20,487 |
| Nov 11, 2025 | 13.26 | 13.26 | 12.80 | 12.80 | 12.80 | -1.54% | 11,558 |
| Nov 10, 2025 | 12.62 | 13.12 | 12.60 | 13.00 | 13.00 | 1.56% | 6,259 |
| Nov 7, 2025 | 13.10 | 13.10 | 12.64 | 12.80 | 12.80 | - | 1,871 |
| Nov 6, 2025 | 13.00 | 13.12 | 12.80 | 12.80 | 12.80 | -1.23% | 4,687 |
| Nov 5, 2025 | 13.02 | 13.40 | 12.96 | 12.96 | 12.96 | -1.07% | 6,781 |
| Nov 4, 2025 | 13.50 | 13.52 | 13.02 | 13.10 | 13.10 | -1.50% | 5,016 |
| Nov 3, 2025 | 13.10 | 13.30 | 13.04 | 13.30 | 13.30 | 2.31% | 4,902 |
| Oct 31, 2025 | 13.18 | 13.20 | 13.00 | 13.00 | 13.00 | 0.31% | 3,090 |
| Oct 30, 2025 | 13.14 | 13.20 | 12.96 | 12.96 | 12.96 | -2.11% | 2,049 |
| Oct 29, 2025 | 12.90 | 13.24 | 12.88 | 13.24 | 13.24 | 2.64% | 3,744 |
| Oct 28, 2025 | 12.90 | 13.04 | 12.90 | 12.90 | 12.90 | - | 3,222 |
| Oct 27, 2025 | 13.20 | 13.20 | 12.90 | 12.90 | 12.90 | -0.77% | 6,897 |
| Oct 24, 2025 | 13.48 | 13.64 | 13.00 | 13.00 | 13.00 | -3.13% | 4,040 |
| Oct 23, 2025 | 13.20 | 13.42 | 13.04 | 13.42 | 13.42 | 1.67% | 3,485 |
| Oct 22, 2025 | 12.88 | 13.20 | 12.78 | 13.20 | 13.20 | 1.69% | 7,280 |
| Oct 21, 2025 | 12.90 | 12.98 | 12.70 | 12.98 | 12.98 | 0.62% | 4,870 |
| Oct 20, 2025 | 12.92 | 12.94 | 12.90 | 12.90 | 12.90 | -0.15% | 483 |
| Oct 17, 2025 | 12.92 | 12.92 | 12.52 | 12.92 | 12.92 | -0.15% | 5,670 |
| Oct 16, 2025 | 12.70 | 12.94 | 12.66 | 12.94 | 12.94 | 0.94% | 5,376 |
| Oct 15, 2025 | 12.68 | 13.00 | 12.60 | 12.82 | 12.82 | 0.16% | 9,448 |
| Oct 14, 2025 | 13.00 | 13.04 | 12.60 | 12.80 | 12.80 | -0.78% | 8,074 |
| Oct 13, 2025 | 13.02 | 13.02 | 12.80 | 12.90 | 12.90 | -0.77% | 2,459 |
| Oct 10, 2025 | 13.64 | 13.90 | 13.00 | 13.00 | 13.00 | -5.11% | 15,930 |
| Oct 9, 2025 | 13.30 | 13.70 | 13.30 | 13.70 | 13.70 | 3.01% | 7,573 |
| Oct 8, 2025 | 13.08 | 13.30 | 12.90 | 13.30 | 13.30 | 1.68% | 11,088 |
| Oct 7, 2025 | 12.70 | 13.08 | 12.60 | 13.08 | 13.08 | 2.99% | 11,031 |
| Oct 6, 2025 | 12.60 | 12.70 | 12.28 | 12.70 | 12.70 | 0.79% | 10,860 |
| Oct 3, 2025 | 12.58 | 12.68 | 12.54 | 12.60 | 12.60 | -0.32% | 4,738 |
| Oct 2, 2025 | 12.76 | 12.76 | 12.50 | 12.64 | 12.64 | -1.10% | 6,745 |
| Oct 1, 2025 | 12.80 | 12.80 | 12.58 | 12.78 | 12.78 | - | 4,123 |
| Sep 30, 2025 | 12.70 | 12.78 | 12.52 | 12.78 | 12.78 | 2.24% | 2,115 |
| Sep 29, 2025 | 12.78 | 12.78 | 12.50 | 12.50 | 12.50 | -0.32% | 8,177 |
| Sep 26, 2025 | 12.78 | 12.78 | 12.54 | 12.54 | 12.54 | -1.26% | 2,193 |
| Sep 25, 2025 | 12.50 | 12.72 | 12.40 | 12.70 | 12.70 | 0.79% | 5,798 |
| Sep 24, 2025 | 12.50 | 12.78 | 12.50 | 12.60 | 12.60 | 0.48% | 4,931 |
| Sep 23, 2025 | 12.42 | 12.80 | 12.42 | 12.54 | 12.54 | 0.97% | 3,470 |
| Sep 22, 2025 | 12.88 | 12.88 | 12.24 | 12.42 | 12.42 | -2.66% | 7,832 |
| Sep 19, 2025 | 12.42 | 12.76 | 12.30 | 12.76 | 12.76 | 0.47% | 4,811 |
| Sep 18, 2025 | 12.50 | 12.70 | 12.40 | 12.70 | 12.70 | 0.95% | 4,901 |
| Sep 17, 2025 | 12.42 | 12.62 | 12.42 | 12.58 | 12.58 | 1.29% | 3,905 |
| Sep 16, 2025 | 12.60 | 12.64 | 12.42 | 12.42 | 12.42 | -1.58% | 4,224 |
| Sep 15, 2025 | 12.34 | 12.62 | 12.34 | 12.62 | 12.62 | 1.12% | 4,929 |
| Sep 12, 2025 | 12.52 | 12.74 | 12.24 | 12.48 | 12.48 | -1.73% | 15,945 |
| Sep 11, 2025 | 12.82 | 13.00 | 12.52 | 12.70 | 12.70 | -0.78% | 12,294 |
| Sep 10, 2025 | 12.90 | 12.98 | 12.80 | 12.80 | 12.80 | - | 4,762 |
| Sep 9, 2025 | 13.08 | 13.08 | 12.80 | 12.80 | 12.80 | -2.29% | 170 |
| Sep 8, 2025 | 13.00 | 13.10 | 12.80 | 13.10 | 13.10 | 1.55% | 2,040 |