Semperit Aktiengesellschaft Holding (VIE:SEM)
Austria · Delayed Price · Currency is EUR 15.80
+0.30 (1.94%)
Aug 14, 2026, 5:35 PM CET
VIE:SEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 15.55 | 15.80 | 15.40 | 15.80 | 15.80 | 1.94% | 11,543 |
| Aug 13, 2026 | 15.40 | 15.50 | 15.10 | 15.50 | 15.50 | 2.99% | 22,497 |
| Aug 12, 2026 | 14.80 | 15.05 | 14.80 | 15.05 | 15.05 | 1.01% | 2,774 |
| Aug 11, 2026 | 14.70 | 14.90 | 14.70 | 14.90 | 14.90 | 1.36% | 1,271 |
| Aug 10, 2026 | 14.85 | 14.85 | 14.70 | 14.70 | 14.70 | -1.34% | 3,863 |
| Aug 7, 2026 | 15.00 | 15.05 | 14.90 | 14.90 | 14.90 | -1.32% | 2,221 |
| Aug 6, 2026 | 15.20 | 15.25 | 14.95 | 15.10 | 15.10 | -0.66% | 3,064 |
| Aug 5, 2026 | 15.00 | 15.20 | 15.00 | 15.20 | 15.20 | 2.36% | 5,060 |
| Aug 4, 2026 | 15.00 | 15.00 | 14.70 | 14.85 | 14.85 | -1.00% | 2,889 |
| Aug 3, 2026 | 14.90 | 15.00 | 14.55 | 15.00 | 15.00 | 1.01% | 1,507 |
| Jul 31, 2026 | 14.60 | 14.85 | 14.50 | 14.85 | 14.85 | 1.02% | 1,911 |
| Jul 30, 2026 | 14.40 | 14.70 | 14.40 | 14.70 | 14.70 | 1.03% | 3,316 |
| Jul 29, 2026 | 14.70 | 14.70 | 14.50 | 14.55 | 14.55 | -2.02% | 6,934 |
| Jul 28, 2026 | 14.65 | 14.85 | 14.65 | 14.85 | 14.85 | 0.34% | 213 |
| Jul 27, 2026 | 14.75 | 14.85 | 14.65 | 14.80 | 14.80 | -0.34% | 1,479 |
| Jul 24, 2026 | 15.00 | 15.00 | 14.65 | 14.85 | 14.85 | -1.00% | 1,979 |
| Jul 23, 2026 | 15.05 | 15.20 | 15.00 | 15.00 | 15.00 | -0.66% | 1,444 |
| Jul 22, 2026 | 14.75 | 15.20 | 14.75 | 15.10 | 15.10 | 2.72% | 9,268 |
| Jul 21, 2026 | 14.85 | 14.90 | 14.40 | 14.70 | 14.70 | -0.34% | 14,400 |
| Jul 20, 2026 | 15.20 | 15.35 | 14.75 | 14.75 | 14.75 | -1.34% | 7,858 |
| Jul 17, 2026 | 15.25 | 15.45 | 14.95 | 14.95 | 14.95 | -3.55% | 2,690 |
| Jul 16, 2026 | 15.60 | 15.80 | 15.10 | 15.50 | 15.50 | - | 11,557 |
| Jul 15, 2026 | 15.15 | 15.70 | 14.90 | 15.50 | 15.50 | 3.33% | 17,400 |
| Jul 14, 2026 | 14.40 | 15.10 | 14.40 | 15.00 | 15.00 | 4.17% | 19,744 |
| Jul 13, 2026 | 14.35 | 14.40 | 13.75 | 14.40 | 14.40 | - | 3,053 |
| Jul 10, 2026 | 14.60 | 14.60 | 14.40 | 14.40 | 14.40 | -1.03% | 1,699 |
| Jul 9, 2026 | 14.85 | 14.85 | 14.55 | 14.55 | 14.55 | - | 1,275 |
| Jul 8, 2026 | 14.55 | 14.90 | 14.50 | 14.55 | 14.55 | - | 2,675 |
| Jul 7, 2026 | 14.75 | 15.00 | 14.55 | 14.55 | 14.55 | - | 2,409 |
| Jul 6, 2026 | 15.15 | 15.15 | 14.55 | 14.55 | 14.55 | -2.02% | 514 |
| Jul 3, 2026 | 14.55 | 15.00 | 14.55 | 14.85 | 14.85 | 2.06% | 4,107 |
| Jul 2, 2026 | 14.65 | 14.70 | 14.55 | 14.55 | 14.55 | -1.02% | 1,900 |
| Jul 1, 2026 | 14.85 | 14.95 | 14.70 | 14.70 | 14.70 | -1.67% | 1,072 |
| Jun 30, 2026 | 14.90 | 15.00 | 14.90 | 14.95 | 14.95 | 0.34% | 5,555 |
| Jun 29, 2026 | 14.90 | 15.00 | 14.90 | 14.90 | 14.90 | -0.67% | 1,567 |
| Jun 26, 2026 | 15.00 | 15.15 | 15.00 | 15.00 | 15.00 | -0.33% | 1,757 |
| Jun 25, 2026 | 15.05 | 15.15 | 15.00 | 15.05 | 15.05 | - | 833 |
| Jun 24, 2026 | 15.20 | 15.20 | 15.05 | 15.05 | 15.05 | -0.99% | 7,862 |
| Jun 23, 2026 | 15.10 | 15.35 | 15.00 | 15.20 | 15.20 | - | 5,276 |
| Jun 22, 2026 | 15.20 | 15.20 | 15.00 | 15.20 | 15.20 | - | 2,506 |
| Jun 19, 2026 | 14.90 | 15.20 | 14.90 | 15.20 | 15.20 | 1.67% | 2,726 |
| Jun 18, 2026 | 14.95 | 15.10 | 14.90 | 14.95 | 14.95 | -0.99% | 2,736 |
| Jun 17, 2026 | 15.05 | 15.10 | 15.00 | 15.10 | 15.10 | 0.67% | 4,500 |
| Jun 16, 2026 | 15.00 | 15.05 | 15.00 | 15.00 | 15.00 | - | 2,339 |
| Jun 15, 2026 | 14.85 | 15.00 | 14.55 | 15.00 | 15.00 | 1.01% | 10,769 |
| Jun 12, 2026 | 14.95 | 14.95 | 14.85 | 14.85 | 14.85 | -0.67% | 16,596 |
| Jun 11, 2026 | 14.95 | 15.00 | 14.95 | 14.95 | 14.95 | - | 4,756 |
| Jun 10, 2026 | 14.95 | 15.00 | 14.90 | 14.95 | 14.95 | - | 22,010 |
| Jun 9, 2026 | 15.00 | 15.05 | 14.90 | 14.95 | 14.95 | - | 147,835 |
| Jun 8, 2026 | 15.20 | 15.20 | 14.95 | 14.95 | 14.95 | -1.64% | 189,148 |