Semperit Aktiengesellschaft Holding (VIE:SEM)
Austria · Delayed Price · Currency is EUR 14.95
+0.05 (0.34%)
Apr 14, 2026, 5:35 PM CET
VIE:SEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 12.50 | 12.50 | 12.16 | 12.30 | 12.30 | - | 3,837 |
| Mar 10, 2026 | 12.60 | 12.60 | 12.20 | 12.30 | 12.30 | -2.38% | 12,489 |
| Mar 9, 2026 | 12.60 | 12.62 | 12.30 | 12.60 | 12.60 | -0.16% | 15,713 |
| Mar 6, 2026 | 12.70 | 12.74 | 12.58 | 12.62 | 12.62 | -0.63% | 8,542 |
| Mar 5, 2026 | 12.78 | 12.92 | 12.70 | 12.70 | 12.70 | - | 6,096 |
| Mar 4, 2026 | 12.70 | 13.14 | 12.68 | 12.70 | 12.70 | -1.55% | 14,864 |
| Mar 3, 2026 | 13.12 | 13.16 | 12.90 | 12.90 | 12.90 | -3.15% | 10,532 |
| Mar 2, 2026 | 13.10 | 13.32 | 13.10 | 13.32 | 13.32 | -1.04% | 6,067 |
| 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 |