Sempra (VIE:SREN)
Austria · Delayed Price · Currency is EUR 72.58
-0.54 (-0.74%)
Last updated: Jan 29, 2026, 9:05 AM CET
Sempra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 73.16 | 73.24 | 73.16 | 73.22 | 73.22 | 0.30% | - |
| Feb 2, 2026 | 72.62 | 73.64 | 72.62 | 73.00 | 73.00 | -0.30% | - |
| Jan 30, 2026 | 72.76 | 73.22 | 72.72 | 73.22 | 73.22 | 0.74% | - |
| Jan 29, 2026 | 72.58 | 73.04 | 72.58 | 72.68 | 72.68 | -0.60% | - |
| Jan 28, 2026 | 73.00 | 73.12 | 72.74 | 73.12 | 73.12 | 0.19% | - |
| Jan 27, 2026 | 73.30 | 73.30 | 72.58 | 72.98 | 72.98 | 0.36% | - |
| Jan 26, 2026 | 72.52 | 72.92 | 72.26 | 72.72 | 72.72 | -0.98% | 28 |
| Jan 23, 2026 | 73.12 | 73.44 | 72.98 | 73.44 | 73.44 | -0.24% | 46 |
| Jan 22, 2026 | 73.78 | 73.98 | 73.62 | 73.62 | 73.62 | 1.24% | - |
| Jan 21, 2026 | 75.72 | 75.86 | 72.72 | 72.72 | 72.72 | -6.39% | - |
| Jan 20, 2026 | 78.56 | 78.64 | 77.68 | 77.68 | 77.68 | -1.22% | 6 |
| Jan 19, 2026 | 78.86 | 78.86 | 78.64 | 78.64 | 78.64 | -0.58% | - |
| Jan 16, 2026 | 79.12 | 79.12 | 78.62 | 79.10 | 79.10 | - | - |
| Jan 15, 2026 | 78.52 | 79.10 | 78.52 | 79.10 | 79.10 | 1.70% | - |
| Jan 14, 2026 | 77.42 | 77.78 | 77.34 | 77.78 | 77.78 | 1.46% | - |
| Jan 13, 2026 | 76.42 | 76.66 | 76.30 | 76.66 | 76.66 | 0.52% | - |
| Jan 12, 2026 | 76.06 | 76.26 | 75.94 | 76.26 | 76.26 | 0.42% | - |
| Jan 9, 2026 | 75.64 | 75.94 | 75.62 | 75.94 | 75.94 | 0.53% | - |
| Jan 8, 2026 | 73.82 | 75.54 | 73.80 | 75.54 | 75.54 | 1.29% | - |
| Jan 7, 2026 | 75.02 | 75.66 | 74.58 | 74.58 | 74.58 | 0.16% | - |
| Jan 6, 2026 | 74.74 | 74.90 | 74.46 | 74.46 | 74.46 | 0.51% | - |
| Jan 5, 2026 | 76.88 | 77.18 | 74.08 | 74.08 | 74.08 | -2.40% | - |
| Jan 2, 2026 | 75.26 | 75.90 | 75.26 | 75.90 | 75.90 | 0.48% | - |
| Dec 30, 2025 | 75.48 | 75.54 | 75.48 | 75.54 | 75.54 | -0.47% | - |
| Dec 29, 2025 | 75.14 | 75.90 | 75.12 | 75.90 | 75.90 | 1.47% | - |
| Dec 23, 2025 | 74.88 | 74.88 | 74.42 | 74.80 | 74.80 | 0.32% | - |
| Dec 22, 2025 | 74.38 | 74.56 | 73.84 | 74.56 | 74.56 | -0.85% | - |
| Dec 19, 2025 | 74.70 | 75.20 | 74.42 | 75.20 | 75.20 | 1.10% | - |
| Dec 18, 2025 | 74.12 | 74.66 | 74.12 | 74.38 | 74.38 | 1.09% | - |
| Dec 17, 2025 | 75.12 | 75.32 | 73.58 | 73.58 | 73.58 | -0.70% | - |
| Dec 16, 2025 | 75.00 | 75.78 | 74.10 | 74.10 | 74.10 | -0.11% | - |
| Dec 15, 2025 | 75.70 | 75.74 | 74.18 | 74.18 | 74.18 | -1.20% | - |
| Dec 12, 2025 | 75.76 | 76.18 | 75.08 | 75.08 | 75.08 | -0.77% | - |
| Dec 11, 2025 | 75.00 | 75.84 | 75.00 | 75.66 | 75.66 | -0.55% | - |
| Dec 9, 2025 | 75.96 | 76.10 | 75.66 | 76.08 | 75.53 | -1.58% | - |
| Dec 8, 2025 | 77.90 | 77.90 | 77.30 | 77.30 | 76.74 | -0.67% | - |
| Dec 5, 2025 | 77.40 | 77.82 | 77.40 | 77.82 | 77.25 | -0.10% | - |
| Dec 4, 2025 | 77.80 | 77.90 | 77.50 | 77.90 | 77.33 | 0.18% | - |
| Dec 3, 2025 | 78.24 | 78.24 | 77.76 | 77.76 | 77.19 | -0.46% | - |
| Dec 2, 2025 | 78.76 | 78.98 | 78.12 | 78.12 | 77.55 | -1.61% | - |
| Dec 1, 2025 | 81.24 | 81.46 | 79.40 | 79.40 | 78.82 | -2.62% | - |
| Nov 28, 2025 | 81.00 | 81.54 | 80.90 | 81.54 | 80.95 | 1.29% | - |
| Nov 27, 2025 | 80.96 | 80.96 | 80.50 | 80.50 | 79.91 | -0.05% | - |
| Nov 26, 2025 | 80.04 | 80.54 | 80.04 | 80.54 | 79.95 | -0.07% | - |
| Nov 25, 2025 | 81.74 | 81.74 | 80.60 | 80.60 | 80.01 | 0.40% | - |
| Nov 24, 2025 | 80.64 | 80.64 | 79.78 | 80.28 | 79.70 | 0.10% | - |
| Nov 21, 2025 | 78.66 | 80.20 | 78.60 | 80.20 | 79.62 | 0.28% | - |
| Nov 20, 2025 | 79.68 | 80.54 | 79.40 | 79.98 | 79.40 | 1.06% | - |
| Nov 19, 2025 | 79.28 | 79.42 | 79.14 | 79.14 | 78.56 | 0.64% | - |
| Nov 18, 2025 | 79.26 | 79.50 | 78.64 | 78.64 | 78.07 | -0.86% | - |