Semperit Aktiengesellschaft Holding (VIE:SEM)
Austria · Delayed Price · Currency is EUR 14.85
-0.15 (-1.00%)
Jul 24, 2026, 5:35 PM CET
VIE:SEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 15.10 | 15.30 | 15.05 | 15.20 | 15.20 | 1.00% | 102,327 |
| Jun 4, 2026 | 15.05 | 15.40 | 15.05 | 15.05 | 15.05 | -2.59% | 6,424 |
| Jun 3, 2026 | 15.25 | 15.45 | 15.25 | 15.45 | 15.45 | 0.32% | 22,479 |
| Jun 2, 2026 | 15.40 | 15.50 | 15.30 | 15.40 | 15.40 | - | 12,818 |
| Jun 1, 2026 | 15.35 | 15.50 | 15.30 | 15.40 | 15.40 | 0.65% | 49,160 |
| May 29, 2026 | 15.15 | 15.50 | 15.15 | 15.30 | 15.30 | 0.33% | 28,862 |
| May 28, 2026 | 15.15 | 15.25 | 15.15 | 15.25 | 15.25 | 0.33% | 61,935 |
| May 27, 2026 | 15.00 | 15.25 | 15.00 | 15.20 | 15.20 | 1.33% | 38,997 |
| May 26, 2026 | 15.10 | 15.15 | 15.00 | 15.00 | 15.00 | -0.66% | 2,097 |
| 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 |