Semperit Aktiengesellschaft Holding (VIE:SEM)
Austria flag Austria · Delayed Price · Currency is EUR
12.60
-0.04 (-0.32%)
Oct 3, 2025, 5:35 PM CET

VIE:SEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 202512.5812.6812.5412.6012.60-0.32%4,738
Oct 2, 202512.7612.7612.5012.6412.64-1.10%6,745
Oct 1, 202512.8012.8012.5812.7812.78-4,123
Sep 30, 202512.7012.7812.5212.7812.782.24%2,115
Sep 29, 202512.7812.7812.5012.5012.50-0.32%8,177
Sep 26, 202512.7812.7812.5412.5412.54-1.26%2,193
Sep 25, 202512.5012.7212.4012.7012.700.79%5,798
Sep 24, 202512.5012.7812.5012.6012.600.48%4,931
Sep 23, 202512.4212.8012.4212.5412.540.97%3,470
Sep 22, 202512.8812.8812.2412.4212.42-2.66%7,832
Sep 19, 202512.4212.7612.3012.7612.760.47%4,811
Sep 18, 202512.5012.7012.4012.7012.700.95%4,901
Sep 17, 202512.4212.6212.4212.5812.581.29%3,905
Sep 16, 202512.6012.6412.4212.4212.42-1.58%4,224
Sep 15, 202512.3412.6212.3412.6212.621.12%4,929
Sep 12, 202512.5212.7412.2412.4812.48-1.73%15,945
Sep 11, 202512.8213.0012.5212.7012.70-0.78%12,294
Sep 10, 202512.9012.9812.8012.8012.80-4,762
Sep 9, 202513.0813.0812.8012.8012.80-2.29%170
Sep 8, 202513.0013.1012.8013.1013.101.55%2,040
Sep 5, 202513.0813.1012.9012.9012.90-1.38%2,960
Sep 4, 202513.0013.1412.9013.0813.08-0.15%6,751
Sep 3, 202513.0613.2013.0013.1013.10-0.76%3,771
Sep 2, 202513.0213.2013.0013.2013.201.38%4,691
Sep 1, 202513.0213.1813.0213.0213.02-2.84%1,167
Aug 29, 202513.1613.4013.0213.4013.402.92%1,535
Aug 28, 202513.2413.3813.0213.0213.02-2.84%4,816
Aug 27, 202513.4013.5213.3613.4013.40-0.74%4,212
Aug 26, 202513.4813.5013.3013.5013.500.15%4,809
Aug 25, 202513.2013.4813.2013.4813.482.12%6,575
Aug 22, 202513.2413.4613.1013.2013.200.76%6,417
Aug 21, 202513.1013.2613.1013.1013.100.15%3,853
Aug 20, 202513.2013.2013.0813.0813.08-0.15%2,071
Aug 19, 202513.1013.2412.9213.1013.101.55%3,433
Aug 18, 202513.2413.2412.9012.9012.90-1.98%5,841
Aug 15, 202513.1613.1612.9813.1613.160.46%3,146
Aug 14, 202513.1013.1012.9413.1013.100.77%4,786
Aug 13, 202513.1813.1812.9813.0013.00-0.76%6,047
Aug 12, 202513.1013.1012.9413.1013.10-1,955
Aug 11, 202513.0013.1013.0013.1013.10-0.46%3,064
Aug 8, 202513.0013.1613.0013.1613.160.15%3,401
Aug 7, 202513.0013.1413.0013.1413.141.08%3,383
Aug 6, 202513.0013.1012.9413.0013.000.46%758
Aug 5, 202513.0013.1212.9412.9412.940.15%8,143
Aug 4, 202513.0013.1412.9212.9212.92-2.42%3,271
Aug 1, 202512.9013.2812.9013.2413.240.46%1,208
Jul 31, 202513.0013.1812.9413.1813.181.38%4,156
Jul 30, 202513.2813.3013.0013.0013.00-2.11%3,044
Jul 29, 202513.3013.3013.0013.2813.280.15%3,225
Jul 28, 202513.3013.3013.0613.2613.261.22%1,864