Sempra (VIE:SREN)
Austria · Delayed Price · Currency is EUR 76.28
+0.12 (0.16%)
Last updated: Oct 3, 2025, 1:00 PM CET
Sempra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 76.36 | 76.36 | 76.26 | 76.28 | - | 0.16% | - |
| 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% | - |
| Aug 12, 2025 | 69.72 | 69.98 | 69.36 | 69.36 | 68.86 | -0.83% | - |
| Aug 11, 2025 | 70.22 | 70.42 | 69.94 | 69.94 | 69.44 | -0.26% | - |
| Aug 8, 2025 | 71.12 | 71.18 | 70.12 | 70.12 | 69.61 | 0.03% | - |
| Aug 7, 2025 | 69.74 | 70.12 | 69.74 | 70.10 | 69.59 | -0.11% | - |
| Aug 6, 2025 | 71.38 | 71.38 | 70.18 | 70.18 | 69.67 | -0.76% | - |
| Aug 5, 2025 | 71.12 | 72.08 | 70.72 | 70.72 | 70.21 | -1.31% | 156 |
| Aug 4, 2025 | 69.00 | 71.66 | 69.00 | 71.66 | 71.14 | 1.70% | 40 |
| Aug 1, 2025 | 70.38 | 70.96 | 70.38 | 70.46 | 69.95 | -1.12% | - |
| Jul 31, 2025 | 71.04 | 71.26 | 70.86 | 71.26 | 70.75 | 0.45% | - |
| Jul 30, 2025 | 70.26 | 70.94 | 70.24 | 70.94 | 70.43 | 1.28% | - |
| Jul 29, 2025 | 69.70 | 70.04 | 69.56 | 70.04 | 69.53 | 1.60% | - |
| Jul 28, 2025 | 69.76 | 69.76 | 68.94 | 68.94 | 68.44 | 1.00% | - |
| Jul 25, 2025 | 68.52 | 68.70 | 68.26 | 68.26 | 67.77 | -0.12% | - |