Semperit Aktiengesellschaft Holding (VIE:SEM)
Austria · Delayed Price · Currency is EUR 18.00
+0.25 (1.41%)
Sep 4, 2026, 5:35 PM CET
VIE:SEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 17.70 | 18.00 | 17.70 | 18.00 | 18.00 | 1.41% | 4,798 |
| Sep 3, 2026 | 17.40 | 17.75 | 17.35 | 17.75 | 17.75 | 2.60% | 15,594 |
| Sep 2, 2026 | 17.00 | 17.35 | 16.95 | 17.30 | 17.30 | 2.37% | 2,326 |
| Sep 1, 2026 | 16.95 | 17.45 | 16.90 | 16.90 | 16.90 | -0.29% | 11,496 |
| Aug 31, 2026 | 17.10 | 17.40 | 16.70 | 16.95 | 16.95 | -2.02% | 4,922 |
| Aug 28, 2026 | 16.95 | 17.30 | 16.95 | 17.30 | 17.30 | 3.59% | 8,935 |
| Aug 27, 2026 | 16.95 | 16.95 | 16.60 | 16.70 | 16.70 | -1.76% | 3,514 |
| Aug 26, 2026 | 17.15 | 17.15 | 16.85 | 17.00 | 17.00 | -0.87% | 4,404 |
| Aug 25, 2026 | 17.00 | 17.35 | 16.85 | 17.15 | 17.15 | 0.88% | 13,141 |
| Aug 24, 2026 | 16.65 | 17.00 | 16.30 | 17.00 | 17.00 | 1.49% | 25,617 |
| Aug 21, 2026 | 16.50 | 16.75 | 16.35 | 16.75 | 16.75 | 0.90% | 4,778 |
| Aug 20, 2026 | 16.45 | 16.95 | 16.45 | 16.60 | 16.60 | 1.53% | 6,408 |
| Aug 19, 2026 | 16.95 | 16.95 | 16.35 | 16.35 | 16.35 | -2.10% | 9,550 |
| Aug 18, 2026 | 17.00 | 17.00 | 16.50 | 16.70 | 16.70 | -1.47% | 7,532 |
| Aug 17, 2026 | 15.90 | 16.95 | 15.90 | 16.95 | 16.95 | 7.28% | 15,953 |
| 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 |