Semperit Aktiengesellschaft Holding (VIE:SEM)
Austria · Delayed Price · Currency is EUR 12.40
-0.26 (-2.05%)
Dec 23, 2025, 5:35 PM CET
VIE:SEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 12.64 | 12.64 | 12.30 | 12.40 | 12.40 | -2.05% | 8,288 |
| Dec 22, 2025 | 12.50 | 12.66 | 12.40 | 12.66 | 12.66 | 2.59% | 12,082 |
| Dec 19, 2025 | 12.56 | 12.70 | 12.00 | 12.34 | 12.34 | -3.59% | 33,847 |
| Dec 18, 2025 | 12.58 | 12.80 | 12.50 | 12.80 | 12.80 | 0.47% | 14,774 |
| Dec 17, 2025 | 12.62 | 12.88 | 12.54 | 12.74 | 12.74 | -1.24% | 13,502 |
| Dec 16, 2025 | 12.80 | 12.90 | 12.66 | 12.90 | 12.90 | 0.31% | 12,357 |
| Dec 15, 2025 | 12.72 | 12.88 | 12.70 | 12.86 | 12.86 | -0.46% | 10,898 |
| Dec 12, 2025 | 12.90 | 13.00 | 12.72 | 12.92 | 12.92 | -0.31% | 7,877 |
| Dec 11, 2025 | 12.68 | 12.96 | 12.66 | 12.96 | 12.96 | 1.73% | 8,083 |
| Dec 10, 2025 | 12.96 | 12.96 | 12.66 | 12.74 | 12.74 | -0.93% | 11,624 |
| Dec 9, 2025 | 12.70 | 12.86 | 12.68 | 12.86 | 12.86 | - | 7,589 |
| Dec 8, 2025 | 12.84 | 12.90 | 12.70 | 12.86 | 12.86 | -0.77% | 5,388 |
| Dec 5, 2025 | 12.94 | 13.00 | 12.86 | 12.96 | 12.96 | -0.31% | 2,918 |
| Dec 4, 2025 | 13.00 | 13.00 | 12.88 | 13.00 | 13.00 | 0.78% | 5,823 |
| Dec 3, 2025 | 13.08 | 13.08 | 12.88 | 12.90 | 12.90 | -1.38% | 6,704 |
| Dec 2, 2025 | 12.84 | 13.08 | 12.84 | 13.08 | 13.08 | 0.62% | 4,905 |
| Dec 1, 2025 | 13.08 | 13.08 | 12.86 | 13.00 | 13.00 | 0.31% | 6,045 |
| Nov 28, 2025 | 12.78 | 12.96 | 12.78 | 12.96 | 12.96 | 1.09% | 4,895 |
| Nov 27, 2025 | 13.18 | 13.18 | 12.80 | 12.82 | 12.82 | -2.73% | 5,941 |
| Nov 26, 2025 | 13.00 | 13.18 | 12.80 | 13.18 | 13.18 | 2.17% | 8,715 |
| Nov 25, 2025 | 13.20 | 13.20 | 12.90 | 12.90 | 12.90 | -2.27% | 9,192 |
| Nov 24, 2025 | 13.20 | 13.20 | 13.00 | 13.20 | 13.20 | - | 6,340 |
| Nov 21, 2025 | 13.20 | 13.20 | 13.02 | 13.20 | 13.20 | 0.15% | 2,087 |
| Nov 20, 2025 | 13.00 | 13.18 | 13.00 | 13.18 | 13.18 | 0.76% | 1,217 |
| Nov 19, 2025 | 13.20 | 13.20 | 13.06 | 13.08 | 13.08 | -0.91% | 3,926 |
| Nov 18, 2025 | 12.90 | 13.20 | 12.86 | 13.20 | 13.20 | 1.54% | 3,351 |
| Nov 17, 2025 | 13.00 | 13.00 | 12.82 | 13.00 | 13.00 | - | 5,326 |
| Nov 14, 2025 | 13.00 | 13.00 | 12.78 | 13.00 | 13.00 | - | 4,828 |
| 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 |