Semperit Aktiengesellschaft Holding (VIE:SEM)
Austria · Delayed Price · Currency is EUR 12.48
-0.22 (-1.73%)
Sep 12, 2025, 5:35 PM CET
VIE:SEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 5, 2025 | 13.08 | 13.10 | 12.90 | 12.90 | 12.90 | -1.38% | 2,960 |
| Sep 4, 2025 | 13.00 | 13.14 | 12.90 | 13.08 | 13.08 | -0.15% | 6,751 |
| Sep 3, 2025 | 13.06 | 13.20 | 13.00 | 13.10 | 13.10 | -0.76% | 3,771 |
| Sep 2, 2025 | 13.02 | 13.20 | 13.00 | 13.20 | 13.20 | 1.38% | 4,691 |
| Sep 1, 2025 | 13.02 | 13.18 | 13.02 | 13.02 | 13.02 | -2.84% | 1,167 |
| Aug 29, 2025 | 13.16 | 13.40 | 13.02 | 13.40 | 13.40 | 2.92% | 1,535 |
| Aug 28, 2025 | 13.24 | 13.38 | 13.02 | 13.02 | 13.02 | -2.84% | 4,816 |
| Aug 27, 2025 | 13.40 | 13.52 | 13.36 | 13.40 | 13.40 | -0.74% | 4,212 |
| Aug 26, 2025 | 13.48 | 13.50 | 13.30 | 13.50 | 13.50 | 0.15% | 4,809 |
| Aug 25, 2025 | 13.20 | 13.48 | 13.20 | 13.48 | 13.48 | 2.12% | 6,575 |
| Aug 22, 2025 | 13.24 | 13.46 | 13.10 | 13.20 | 13.20 | 0.76% | 6,417 |
| Aug 21, 2025 | 13.10 | 13.26 | 13.10 | 13.10 | 13.10 | 0.15% | 3,853 |
| Aug 20, 2025 | 13.20 | 13.20 | 13.08 | 13.08 | 13.08 | -0.15% | 2,071 |
| Aug 19, 2025 | 13.10 | 13.24 | 12.92 | 13.10 | 13.10 | 1.55% | 3,433 |
| Aug 18, 2025 | 13.24 | 13.24 | 12.90 | 12.90 | 12.90 | -1.98% | 5,841 |
| Aug 15, 2025 | 13.16 | 13.16 | 12.98 | 13.16 | 13.16 | 0.46% | 3,146 |
| Aug 14, 2025 | 13.10 | 13.10 | 12.94 | 13.10 | 13.10 | 0.77% | 4,786 |
| Aug 13, 2025 | 13.18 | 13.18 | 12.98 | 13.00 | 13.00 | -0.76% | 6,047 |
| Aug 12, 2025 | 13.10 | 13.10 | 12.94 | 13.10 | 13.10 | - | 1,955 |
| Aug 11, 2025 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | -0.46% | 3,064 |
| Aug 8, 2025 | 13.00 | 13.16 | 13.00 | 13.16 | 13.16 | 0.15% | 3,401 |
| Aug 7, 2025 | 13.00 | 13.14 | 13.00 | 13.14 | 13.14 | 1.08% | 3,383 |
| Aug 6, 2025 | 13.00 | 13.10 | 12.94 | 13.00 | 13.00 | 0.46% | 758 |
| Aug 5, 2025 | 13.00 | 13.12 | 12.94 | 12.94 | 12.94 | 0.15% | 8,143 |
| Aug 4, 2025 | 13.00 | 13.14 | 12.92 | 12.92 | 12.92 | -2.42% | 3,271 |
| 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 |