Semperit Aktiengesellschaft Holding (VIE:SEM)
Austria · Delayed Price · Currency is EUR 13.46
+0.36 (2.75%)
At close: Feb 27, 2026
VIE:SEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 13.30 | 13.56 | 13.20 | 13.46 | 13.46 | 2.75% | 13,582 |
| Feb 26, 2026 | 13.10 | 13.30 | 13.10 | 13.10 | 13.10 | -0.76% | 3,329 |
| Feb 25, 2026 | 13.06 | 13.34 | 13.06 | 13.20 | 13.20 | 1.07% | 3,757 |
| Feb 24, 2026 | 13.04 | 13.20 | 13.02 | 13.06 | 13.06 | -1.06% | 4,223 |
| Feb 23, 2026 | 13.10 | 13.30 | 13.02 | 13.20 | 13.20 | 1.54% | 8,183 |
| Feb 20, 2026 | 13.30 | 13.34 | 13.00 | 13.00 | 13.00 | -2.26% | 8,424 |
| Feb 19, 2026 | 13.26 | 13.30 | 13.10 | 13.30 | 13.30 | 2.15% | 206 |
| Feb 18, 2026 | 13.30 | 13.30 | 13.02 | 13.02 | 13.02 | -2.40% | 5,759 |
| Feb 17, 2026 | 13.28 | 13.36 | 13.06 | 13.34 | 13.34 | -0.15% | 5,144 |
| Feb 16, 2026 | 13.20 | 13.36 | 13.08 | 13.36 | 13.36 | -0.30% | 3,246 |
| Feb 13, 2026 | 13.20 | 13.42 | 13.08 | 13.40 | 13.40 | -0.15% | 10,038 |
| Feb 12, 2026 | 13.20 | 13.42 | 13.20 | 13.42 | 13.42 | 1.67% | 6,323 |
| Feb 11, 2026 | 13.40 | 13.40 | 13.20 | 13.20 | 13.20 | -0.75% | 7,104 |
| Feb 10, 2026 | 13.10 | 13.30 | 13.00 | 13.30 | 13.30 | 1.37% | 14,614 |
| Feb 9, 2026 | 13.18 | 13.18 | 13.10 | 13.12 | 13.12 | -0.30% | 4,168 |
| Feb 6, 2026 | 13.00 | 13.20 | 13.00 | 13.16 | 13.16 | 0.77% | 5,397 |
| Feb 5, 2026 | 12.60 | 13.06 | 12.60 | 13.06 | 13.06 | 3.82% | 8,234 |
| Feb 4, 2026 | 12.52 | 12.70 | 12.52 | 12.58 | 12.58 | 0.48% | 3,374 |
| Feb 3, 2026 | 12.60 | 12.70 | 12.52 | 12.52 | 12.52 | -0.48% | 2,462 |
| Feb 2, 2026 | 12.52 | 12.62 | 12.50 | 12.58 | 12.58 | 0.16% | 1,882 |
| Jan 30, 2026 | 12.70 | 12.70 | 12.50 | 12.56 | 12.56 | -1.10% | 5,356 |
| Jan 29, 2026 | 12.60 | 12.70 | 12.50 | 12.70 | 12.70 | 0.79% | 4,360 |
| Jan 28, 2026 | 12.68 | 12.74 | 12.50 | 12.60 | 12.60 | 0.48% | 4,289 |
| Jan 27, 2026 | 12.70 | 12.70 | 12.52 | 12.54 | 12.54 | -1.10% | 6,327 |
| Jan 26, 2026 | 12.70 | 12.70 | 12.56 | 12.68 | 12.68 | 0.48% | 3,884 |
| Jan 23, 2026 | 12.60 | 12.70 | 12.52 | 12.62 | 12.62 | 0.16% | 3,470 |
| Jan 22, 2026 | 12.46 | 12.74 | 12.46 | 12.60 | 12.60 | - | 2,931 |
| Jan 21, 2026 | 12.60 | 12.84 | 12.50 | 12.60 | 12.60 | - | 13,605 |
| Jan 20, 2026 | 13.00 | 13.04 | 12.60 | 12.60 | 12.60 | -3.37% | 10,351 |
| Jan 19, 2026 | 13.20 | 13.36 | 13.04 | 13.04 | 13.04 | -2.25% | 7,069 |
| Jan 16, 2026 | 13.18 | 13.34 | 13.18 | 13.34 | 13.34 | 1.68% | 1,486 |
| Jan 15, 2026 | 13.24 | 13.30 | 13.12 | 13.12 | 13.12 | -1.06% | 3,070 |
| Jan 14, 2026 | 13.60 | 13.60 | 13.14 | 13.26 | 13.26 | -0.30% | 4,170 |
| Jan 13, 2026 | 13.14 | 13.32 | 13.14 | 13.30 | 13.30 | 1.22% | 2,232 |
| Jan 12, 2026 | 13.70 | 13.70 | 13.12 | 13.14 | 13.14 | -2.23% | 6,479 |
| Jan 9, 2026 | 13.36 | 13.70 | 13.36 | 13.44 | 13.44 | 2.44% | 9,225 |
| Jan 8, 2026 | 13.20 | 13.90 | 13.12 | 13.12 | 13.12 | -3.53% | 11,993 |
| Jan 7, 2026 | 12.82 | 13.60 | 12.82 | 13.60 | 13.60 | 6.08% | 11,311 |
| Jan 6, 2026 | 12.70 | 12.82 | 12.70 | 12.82 | 12.82 | - | 1,731 |
| Jan 5, 2026 | 12.22 | 12.82 | 12.22 | 12.82 | 12.82 | 4.23% | 10,593 |
| Jan 2, 2026 | 12.46 | 12.46 | 12.12 | 12.30 | 12.30 | -1.28% | 16,548 |
| Dec 30, 2025 | 12.28 | 12.46 | 12.28 | 12.46 | 12.46 | - | 8,122 |
| Dec 29, 2025 | 12.30 | 12.46 | 12.30 | 12.46 | 12.46 | 0.48% | 12,492 |
| 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 |