Sempra (VIE:SREN)
Austria · Delayed Price · Currency is EUR 79.18
-0.50 (-0.63%)
At close: Oct 22, 2025
Sempra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 79.58 | 80.20 | 79.18 | 79.18 | 79.18 | -0.63% | - |
| Oct 21, 2025 | 80.10 | 80.10 | 79.68 | 79.68 | 79.68 | 0.84% | - |
| Oct 20, 2025 | 79.36 | 79.36 | 79.02 | 79.02 | 79.02 | 1.36% | - |
| Oct 17, 2025 | 77.16 | 78.16 | 77.16 | 77.96 | 77.96 | -0.64% | - |
| Oct 16, 2025 | 80.56 | 80.56 | 78.46 | 78.46 | 78.46 | -0.98% | - |
| Oct 15, 2025 | 78.86 | 79.24 | 78.86 | 79.24 | 79.24 | 1.05% | - |
| Oct 14, 2025 | 79.70 | 79.70 | 78.42 | 78.42 | 78.42 | -0.41% | - |
| Oct 13, 2025 | 79.12 | 79.12 | 78.06 | 78.74 | 78.74 | -0.38% | - |
| Oct 10, 2025 | 79.26 | 79.54 | 79.04 | 79.04 | 79.04 | -0.78% | - |
| Oct 9, 2025 | 80.68 | 80.68 | 79.66 | 79.66 | 79.66 | -2.92% | - |
| Oct 8, 2025 | 80.86 | 82.06 | 80.86 | 82.06 | 82.06 | 2.22% | - |
| Oct 7, 2025 | 79.02 | 80.28 | 79.02 | 80.28 | 80.28 | 2.16% | - |
| Oct 6, 2025 | 78.38 | 78.68 | 76.04 | 78.58 | 78.58 | 1.08% | 190 |
| Oct 3, 2025 | 76.36 | 77.74 | 76.06 | 77.74 | 77.74 | 2.07% | - |
| Oct 2, 2025 | 76.08 | 76.26 | 75.70 | 76.16 | 76.16 | 0.11% | - |
| Oct 1, 2025 | 75.36 | 76.20 | 75.36 | 76.08 | 76.08 | -0.05% | - |
| Sep 29, 2025 | 75.70 | 76.12 | 75.44 | 76.12 | 75.57 | 1.52% | - |
| Sep 26, 2025 | 74.00 | 74.98 | 74.00 | 74.98 | 74.44 | 1.13% | - |
| Sep 25, 2025 | 74.32 | 74.62 | 74.14 | 74.14 | 73.61 | 0.84% | - |
| Sep 24, 2025 | 73.04 | 73.68 | 73.04 | 73.52 | 72.99 | 0.88% | - |
| Sep 23, 2025 | 69.86 | 72.88 | 69.82 | 72.88 | 72.35 | 3.52% | 156 |
| Sep 22, 2025 | 70.76 | 70.88 | 70.00 | 70.40 | 69.89 | 0.31% | 150 |
| Sep 19, 2025 | 70.02 | 70.44 | 70.02 | 70.18 | 69.67 | 0.17% | - |
| Sep 18, 2025 | 70.32 | 70.42 | 69.78 | 70.06 | 69.55 | -0.85% | - |
| Sep 17, 2025 | 69.80 | 70.66 | 69.78 | 70.66 | 70.15 | 0.43% | - |
| Sep 16, 2025 | 70.78 | 70.84 | 70.24 | 70.36 | 69.85 | -1.26% | - |
| Sep 15, 2025 | 71.70 | 71.70 | 71.26 | 71.26 | 70.75 | - | - |
| Sep 12, 2025 | 71.04 | 71.26 | 71.04 | 71.26 | 70.75 | 0.20% | - |
| Sep 11, 2025 | 70.24 | 71.12 | 69.78 | 71.12 | 70.61 | 3.19% | - |
| Sep 10, 2025 | 68.84 | 68.92 | 68.62 | 68.92 | 68.42 | 1.17% | - |
| Sep 9, 2025 | 67.58 | 68.12 | 67.44 | 68.12 | 67.63 | 0.35% | - |
| Sep 8, 2025 | 69.30 | 69.48 | 67.88 | 67.88 | 67.39 | -1.45% | - |
| Sep 5, 2025 | 70.48 | 70.48 | 68.88 | 68.88 | 68.38 | -1.68% | - |
| Sep 4, 2025 | 70.64 | 70.82 | 70.06 | 70.06 | 69.55 | -0.11% | - |
| Sep 3, 2025 | 71.36 | 71.36 | 70.14 | 70.14 | 69.63 | -0.62% | - |
| Sep 2, 2025 | 70.52 | 70.58 | 70.48 | 70.58 | 70.07 | -0.06% | - |
| Sep 1, 2025 | 70.42 | 70.62 | 70.42 | 70.62 | 70.11 | -0.51% | - |
| Aug 29, 2025 | 69.72 | 70.98 | 69.48 | 70.98 | 70.47 | 1.40% | - |
| Aug 28, 2025 | 70.82 | 70.98 | 70.00 | 70.00 | 69.49 | -1.41% | - |
| Aug 27, 2025 | 70.44 | 71.00 | 70.44 | 71.00 | 70.49 | 0.68% | - |
| Aug 26, 2025 | 70.20 | 70.52 | 69.96 | 70.52 | 70.01 | 0.20% | - |
| Aug 25, 2025 | 70.66 | 70.74 | 70.38 | 70.38 | 69.87 | -0.26% | - |
| Aug 22, 2025 | 69.90 | 70.56 | 69.90 | 70.56 | 70.05 | -0.65% | - |
| Aug 21, 2025 | 70.86 | 71.02 | 70.60 | 71.02 | 70.51 | 0.48% | - |
| Aug 20, 2025 | 70.90 | 70.90 | 70.68 | 70.68 | 70.17 | -0.37% | - |
| Aug 19, 2025 | 69.28 | 70.94 | 69.24 | 70.94 | 70.43 | 2.48% | - |
| Aug 18, 2025 | 69.44 | 69.54 | 69.22 | 69.22 | 68.72 | -0.23% | - |
| Aug 15, 2025 | 70.32 | 70.32 | 69.38 | 69.38 | 68.88 | -1.59% | - |
| Aug 14, 2025 | 70.58 | 70.58 | 70.26 | 70.50 | 69.99 | 0.37% | - |
| Aug 13, 2025 | 70.26 | 70.26 | 70.16 | 70.24 | 69.73 | 1.27% | - |