Semperit Aktiengesellschaft Holding (VIE:SEM)
Austria · Delayed Price · Currency is EUR 15.10
+0.10 (0.67%)
May 25, 2026, 5:35 PM CET
VIE:SEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 15.00 | 15.15 | 14.95 | 15.10 | 15.10 | 0.67% | 9,197 |
| May 22, 2026 | 15.00 | 15.10 | 15.00 | 15.00 | 15.00 | - | 3,981 |
| May 21, 2026 | 15.00 | 15.05 | 15.00 | 15.00 | 15.00 | - | 5,311 |
| May 20, 2026 | 15.00 | 15.15 | 15.00 | 15.00 | 15.00 | - | 3,381 |
| May 19, 2026 | 15.05 | 15.05 | 15.00 | 15.00 | 15.00 | - | 2,804 |
| May 18, 2026 | 15.00 | 15.05 | 15.00 | 15.00 | 15.00 | - | 10,032 |
| May 15, 2026 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | -0.33% | 7,029 |
| May 14, 2026 | 15.00 | 15.15 | 15.00 | 15.05 | 15.05 | 0.33% | 3,097 |
| May 13, 2026 | 15.00 | 15.10 | 15.00 | 15.00 | 15.00 | - | 8,404 |
| May 12, 2026 | 15.00 | 15.05 | 15.00 | 15.00 | 15.00 | -0.33% | 7,891 |
| May 11, 2026 | 15.00 | 15.05 | 15.00 | 15.05 | 15.05 | 0.33% | 7,444 |
| May 8, 2026 | 15.00 | 15.05 | 15.00 | 15.00 | 15.00 | - | 7,263 |
| May 7, 2026 | 15.00 | 15.15 | 15.00 | 15.00 | 15.00 | - | 5,418 |
| May 6, 2026 | 15.00 | 15.05 | 15.00 | 15.00 | 15.00 | - | 11,656 |
| May 5, 2026 | 15.00 | 15.15 | 15.00 | 15.00 | 15.00 | - | 5,875 |
| May 4, 2026 | 15.00 | 15.30 | 15.00 | 15.00 | 15.00 | 0.67% | 30,790 |
| Apr 30, 2026 | 14.90 | 14.95 | 14.90 | 14.90 | 14.90 | - | 6,336 |
| Apr 29, 2026 | 14.95 | 14.95 | 14.90 | 14.90 | 14.90 | - | 6,733 |
| Apr 28, 2026 | 14.90 | 15.00 | 14.90 | 14.90 | 14.90 | - | 10,440 |
| Apr 27, 2026 | 14.90 | 15.00 | 14.90 | 14.90 | 14.90 | - | 15,907 |
| Apr 24, 2026 | 14.90 | 14.95 | 14.90 | 14.90 | 14.90 | - | 5,897 |
| Apr 23, 2026 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | - | 1,576 |
| Apr 22, 2026 | 14.90 | 14.95 | 14.90 | 14.90 | 14.90 | -0.67% | 8,379 |
| Apr 21, 2026 | 15.00 | 15.00 | 14.85 | 15.00 | 15.00 | 0.33% | 8,684 |
| Apr 20, 2026 | 15.00 | 15.00 | 14.85 | 14.95 | 14.95 | - | 58,133 |
| Apr 17, 2026 | 14.85 | 15.00 | 14.85 | 14.95 | 14.95 | 0.67% | 76,101 |
| Apr 16, 2026 | 14.85 | 14.95 | 14.85 | 14.85 | 14.85 | -0.34% | 4,883 |
| Apr 15, 2026 | 14.95 | 14.95 | 14.90 | 14.90 | 14.90 | -0.33% | 239 |
| Apr 14, 2026 | 14.95 | 14.95 | 14.85 | 14.95 | 14.95 | 0.34% | 5,555 |
| Apr 13, 2026 | 14.90 | 14.90 | 14.85 | 14.90 | 14.90 | - | 2,090 |
| Apr 10, 2026 | 14.95 | 14.95 | 14.85 | 14.90 | 14.90 | - | 4,878 |
| Apr 9, 2026 | 14.85 | 14.95 | 14.85 | 14.90 | 14.90 | 0.34% | 6,780 |
| Apr 8, 2026 | 14.85 | 14.90 | 14.85 | 14.85 | 14.85 | - | 3,819 |
| Apr 7, 2026 | 14.85 | 14.90 | 14.85 | 14.85 | 14.85 | -0.07% | 8,021 |
| Apr 2, 2026 | 14.86 | 14.90 | 14.86 | 14.86 | 14.86 | - | 2,746 |
| Apr 1, 2026 | 14.86 | 14.90 | 14.86 | 14.86 | 14.86 | -0.27% | 18,105 |
| Mar 31, 2026 | 14.86 | 14.90 | 14.86 | 14.90 | 14.90 | - | 4,347 |
| Mar 30, 2026 | 14.86 | 14.90 | 14.86 | 14.90 | 14.90 | 0.13% | 12,941 |
| Mar 27, 2026 | 14.84 | 14.96 | 14.84 | 14.88 | 14.88 | - | 48,746 |
| Mar 26, 2026 | 14.84 | 14.88 | 14.84 | 14.88 | 14.88 | 0.13% | 21,005 |
| Mar 25, 2026 | 14.84 | 14.88 | 14.84 | 14.86 | 14.86 | 0.13% | 12,156 |
| Mar 24, 2026 | 14.84 | 14.88 | 14.84 | 14.84 | 14.84 | -0.27% | 12,932 |
| Mar 23, 2026 | 14.84 | 14.88 | 14.84 | 14.88 | 14.88 | 0.13% | 45,760 |
| Mar 20, 2026 | 14.86 | 14.88 | 14.82 | 14.86 | 14.86 | -0.13% | 19,735 |
| Mar 19, 2026 | 14.84 | 14.88 | 14.82 | 14.88 | 14.88 | 0.27% | 189,601 |
| Mar 18, 2026 | 14.82 | 15.00 | 14.80 | 14.84 | 14.84 | 23.87% | 414,571 |
| Mar 17, 2026 | 11.66 | 11.98 | 11.30 | 11.98 | 11.98 | 3.45% | 15,504 |
| Mar 16, 2026 | 12.00 | 12.00 | 11.58 | 11.58 | 11.58 | -2.85% | 9,369 |
| Mar 13, 2026 | 11.70 | 12.00 | 11.64 | 11.92 | 11.92 | 2.94% | 10,398 |
| Mar 12, 2026 | 12.18 | 12.44 | 11.20 | 11.58 | 11.58 | -5.85% | 18,192 |