Sempra (VIE:SREN)
Austria · Delayed Price · Currency is EUR 70.86
-0.08 (-0.11%)
Last updated: Aug 20, 2025
Sempra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 69.90 | 70.56 | 69.90 | 70.56 | - | -0.65% | - |
| Aug 21, 2025 | 70.86 | 71.02 | 70.60 | 71.02 | - | 0.48% | - |
| Aug 20, 2025 | 70.90 | 70.90 | 70.68 | 70.68 | - | -0.37% | - |
| Aug 19, 2025 | 69.28 | 70.94 | 69.24 | 70.94 | - | 2.48% | - |
| Aug 18, 2025 | 69.44 | 69.54 | 69.22 | 69.22 | - | -0.23% | - |
| Aug 15, 2025 | 70.32 | 70.32 | 69.38 | 69.38 | - | -1.59% | - |
| Aug 14, 2025 | 70.58 | 70.58 | 70.26 | 70.50 | - | 0.37% | - |
| Aug 13, 2025 | 70.26 | 70.26 | 70.16 | 70.24 | - | 1.27% | - |
| Aug 12, 2025 | 69.72 | 69.98 | 69.36 | 69.36 | - | -0.83% | - |
| Aug 11, 2025 | 70.22 | 70.42 | 69.94 | 69.94 | - | -0.26% | - |
| Aug 8, 2025 | 71.12 | 71.18 | 70.12 | 70.12 | - | 0.03% | - |
| Aug 7, 2025 | 69.74 | 70.12 | 69.74 | 70.10 | - | -0.11% | - |
| Aug 6, 2025 | 71.38 | 71.38 | 70.18 | 70.18 | - | -0.76% | - |
| Aug 5, 2025 | 71.12 | 72.08 | 70.72 | 70.72 | - | -1.31% | 156 |
| Aug 4, 2025 | 69.00 | 71.66 | 69.00 | 71.66 | - | 1.70% | 40 |
| Aug 1, 2025 | 70.38 | 70.96 | 70.38 | 70.46 | - | -1.12% | - |
| Jul 31, 2025 | 71.04 | 71.26 | 70.86 | 71.26 | - | 0.45% | - |
| Jul 30, 2025 | 70.26 | 70.94 | 70.24 | 70.94 | - | 1.28% | - |
| Jul 29, 2025 | 69.70 | 70.04 | 69.56 | 70.04 | - | 1.60% | - |
| Jul 28, 2025 | 69.76 | 69.76 | 68.94 | 68.94 | - | 1.00% | - |
| Jul 25, 2025 | 68.52 | 68.70 | 68.26 | 68.26 | - | -0.12% | - |
| Jul 24, 2025 | 67.42 | 68.34 | 67.38 | 68.34 | - | 0.95% | - |
| Jul 23, 2025 | 68.18 | 68.28 | 67.70 | 67.70 | - | 0.21% | - |
| Jul 22, 2025 | 67.22 | 67.56 | 67.10 | 67.56 | - | 0.69% | - |
| Jul 21, 2025 | 67.32 | 67.42 | 67.10 | 67.10 | - | 1.54% | - |
| Jul 18, 2025 | 65.76 | 66.08 | 65.56 | 66.08 | - | 0.67% | - |
| Jul 17, 2025 | 65.00 | 65.64 | 64.70 | 65.64 | - | 2.05% | - |
| Jul 16, 2025 | 63.04 | 64.32 | 63.04 | 64.32 | - | 0.85% | - |
| Jul 15, 2025 | 64.20 | 64.20 | 63.78 | 63.78 | - | 0.06% | - |
| Jul 14, 2025 | 63.68 | 63.74 | 63.56 | 63.74 | - | 0.79% | - |
| Jul 11, 2025 | 63.92 | 63.92 | 63.24 | 63.24 | - | -0.28% | - |
| Jul 10, 2025 | 63.34 | 63.48 | 63.10 | 63.42 | - | 0.35% | - |
| Jul 9, 2025 | 63.40 | 63.60 | 63.20 | 63.20 | - | -0.41% | - |
| Jul 8, 2025 | 63.38 | 63.52 | 63.22 | 63.46 | - | -0.31% | - |
| Jul 7, 2025 | 63.70 | 64.00 | 63.66 | 63.66 | - | 0.22% | - |
| Jul 4, 2025 | 63.64 | 63.64 | 63.46 | 63.52 | - | -0.38% | - |
| Jul 3, 2025 | 64.36 | 64.36 | 63.24 | 63.76 | - | 0.22% | - |
| Jul 2, 2025 | 64.80 | 64.80 | 63.62 | 63.62 | - | -1.49% | - |
| Jul 1, 2025 | 64.34 | 64.58 | 63.94 | 64.58 | - | 0.28% | - |
| Jun 30, 2025 | 64.46 | 64.78 | 64.14 | 64.40 | - | - | - |
| Jun 27, 2025 | 64.08 | 64.40 | 63.86 | 64.40 | - | 1.90% | - |
| Jun 26, 2025 | 63.72 | 63.72 | 63.20 | 63.20 | - | -3.48% | - |
| Jun 25, 2025 | 65.48 | 65.48 | 65.48 | 65.48 | - | - | - |
| Jun 24, 2025 | 65.94 | 65.94 | 65.34 | 65.48 | - | 0.37% | - |
| Jun 23, 2025 | 64.68 | 65.24 | 64.68 | 65.24 | - | 0.12% | - |
| Jun 20, 2025 | 64.46 | 65.16 | 64.46 | 65.16 | - | 1.15% | - |
| Jun 19, 2025 | 64.76 | 64.76 | 64.42 | 64.42 | - | -0.12% | - |
| Jun 18, 2025 | 64.42 | 64.60 | 64.42 | 64.50 | - | 0.50% | - |
| Jun 17, 2025 | 63.62 | 64.18 | 63.42 | 64.18 | - | 0.31% | - |
| Jun 16, 2025 | 64.20 | 64.46 | 63.98 | 63.98 | - | -2.14% | - |