Semperit Aktiengesellschaft Holding (VIE:SEM)
Austria · Delayed Price · Currency is EUR 13.42
0.00 (0.00%)
Oct 24, 2025, 2:45 PM CET
VIE:SEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |