Semperit Aktiengesellschaft Holding (VIE:SEM)
Austria · Delayed Price · Currency is EUR 19.15
-0.05 (-0.26%)
Oct 15, 2026, 5:08 PM CET
VIE:SEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 19.60 | 19.60 | 19.10 | 19.15 | 19.15 | -0.26% | 8,629 |
| Oct 14, 2026 | 19.55 | 19.65 | 19.20 | 19.20 | 19.20 | -2.04% | 3,554 |
| Oct 13, 2026 | 19.40 | 19.60 | 19.10 | 19.60 | 19.60 | 0.51% | 12,661 |
| Oct 12, 2026 | 18.60 | 19.80 | 18.40 | 19.50 | 19.50 | 4.84% | 27,552 |
| Oct 9, 2026 | 19.15 | 19.45 | 18.60 | 18.60 | 18.60 | -2.87% | 6,265 |
| Oct 8, 2026 | 19.35 | 19.70 | 18.90 | 19.15 | 19.15 | -3.28% | 20,640 |
| Oct 7, 2026 | 19.50 | 19.80 | 19.40 | 19.80 | 19.80 | 1.54% | 13,575 |
| Oct 6, 2026 | 19.15 | 19.65 | 19.15 | 19.50 | 19.50 | 1.83% | 4,530 |
| Oct 5, 2026 | 19.30 | 19.50 | 19.15 | 19.15 | 19.15 | -1.54% | 7,342 |
| Oct 2, 2026 | 19.10 | 19.65 | 19.10 | 19.45 | 19.45 | 0.78% | 13,411 |
| Oct 1, 2026 | 18.75 | 19.45 | 18.75 | 19.30 | 19.30 | - | 3,403 |
| Sep 30, 2026 | 18.95 | 19.40 | 18.65 | 19.30 | 19.30 | 0.26% | 7,551 |
| Sep 29, 2026 | 18.30 | 19.40 | 18.30 | 19.25 | 19.25 | 0.79% | 8,915 |
| Sep 28, 2026 | 19.05 | 19.20 | 19.00 | 19.10 | 19.10 | -0.52% | 4,508 |
| Sep 25, 2026 | 18.95 | 19.50 | 18.85 | 19.20 | 19.20 | 1.05% | 20,969 |
| Sep 24, 2026 | 18.50 | 19.05 | 18.35 | 19.00 | 19.00 | 2.98% | 43,387 |
| Sep 23, 2026 | 18.45 | 18.45 | 18.20 | 18.45 | 18.45 | - | 4,509 |
| Sep 22, 2026 | 18.35 | 18.45 | 18.15 | 18.45 | 18.45 | 1.10% | 6,060 |
| Sep 21, 2026 | 17.35 | 18.30 | 17.35 | 18.25 | 18.25 | 2.53% | 5,937 |
| Sep 18, 2026 | 18.00 | 18.10 | 17.70 | 17.80 | 17.80 | 1.14% | 2,385 |
| Sep 17, 2026 | 17.85 | 18.15 | 17.60 | 17.60 | 17.60 | -4.35% | 7,496 |
| Sep 16, 2026 | 18.30 | 18.40 | 18.00 | 18.40 | 18.40 | 1.38% | 5,304 |
| Sep 15, 2026 | 18.10 | 18.30 | 18.10 | 18.15 | 18.15 | -0.27% | 4,599 |
| Sep 14, 2026 | 17.80 | 18.20 | 17.80 | 18.20 | 18.20 | 1.11% | 4,406 |
| Sep 11, 2026 | 18.00 | 18.20 | 17.95 | 18.00 | 18.00 | -1.37% | 5,615 |
| Sep 10, 2026 | 18.05 | 18.35 | 17.80 | 18.25 | 18.25 | 1.39% | 8,020 |
| Sep 9, 2026 | 17.75 | 18.10 | 17.75 | 18.00 | 18.00 | -0.83% | 4,058 |
| Sep 8, 2026 | 18.25 | 18.50 | 18.15 | 18.15 | 18.15 | -0.27% | 5,339 |
| Sep 7, 2026 | 17.35 | 18.20 | 17.35 | 18.20 | 18.20 | 1.11% | 9,284 |
| 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 |