Semperit Aktiengesellschaft Holding (VIE:SEM)
Austria · Delayed Price · Currency is EUR 14.55
-0.30 (-2.02%)
Jul 6, 2026, 5:35 PM CET
VIE:SEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |