Sempra (VIE:SREN)
Austria · Delayed Price · Currency is EUR 77.46
-0.44 (-0.56%)
Last updated: Dec 5, 2025, 3:30 PM CET
Sempra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 77.80 | 77.90 | 77.50 | 77.90 | 77.90 | 0.18% | - |
| Dec 3, 2025 | 78.24 | 78.24 | 77.76 | 77.76 | 77.76 | -0.46% | - |
| Dec 2, 2025 | 78.76 | 78.98 | 78.12 | 78.12 | 78.12 | -1.61% | - |
| Dec 1, 2025 | 81.24 | 81.46 | 79.40 | 79.40 | 79.40 | -2.62% | - |
| Nov 28, 2025 | 81.00 | 81.54 | 80.90 | 81.54 | 81.54 | 1.29% | - |
| Nov 27, 2025 | 80.96 | 80.96 | 80.50 | 80.50 | 80.50 | -0.05% | - |
| Nov 26, 2025 | 80.04 | 80.54 | 80.04 | 80.54 | 80.54 | -0.07% | - |
| Nov 25, 2025 | 81.74 | 81.74 | 80.60 | 80.60 | 80.60 | 0.40% | - |
| Nov 24, 2025 | 80.64 | 80.64 | 79.78 | 80.28 | 80.28 | 0.10% | - |
| Nov 21, 2025 | 78.66 | 80.20 | 78.60 | 80.20 | 80.20 | 0.28% | - |
| Nov 20, 2025 | 79.68 | 80.54 | 79.40 | 79.98 | 79.98 | 1.06% | - |
| Nov 19, 2025 | 79.28 | 79.42 | 79.14 | 79.14 | 79.14 | 0.64% | - |
| Nov 18, 2025 | 79.26 | 79.50 | 78.64 | 78.64 | 78.64 | -0.86% | - |
| Nov 17, 2025 | 79.56 | 79.64 | 79.00 | 79.32 | 79.32 | -0.65% | - |
| Nov 14, 2025 | 80.12 | 80.34 | 79.84 | 79.84 | 79.84 | 1.68% | - |
| Nov 13, 2025 | 79.70 | 79.70 | 78.52 | 78.52 | 78.52 | -1.87% | - |
| Nov 12, 2025 | 80.80 | 81.10 | 80.02 | 80.02 | 80.02 | -0.17% | - |
| Nov 11, 2025 | 80.32 | 80.46 | 80.16 | 80.16 | 80.16 | -0.62% | - |
| Nov 10, 2025 | 81.62 | 81.62 | 80.66 | 80.66 | 80.66 | 1.13% | 106 |
| Nov 7, 2025 | 80.58 | 80.58 | 79.76 | 79.76 | 79.76 | -1.51% | - |
| Nov 6, 2025 | 80.82 | 80.98 | 80.24 | 80.98 | 80.98 | 0.67% | - |
| Nov 5, 2025 | 80.08 | 81.24 | 80.08 | 80.44 | 80.44 | -0.12% | - |
| Nov 4, 2025 | 79.46 | 80.54 | 79.38 | 80.54 | 80.54 | 1.03% | - |
| Nov 3, 2025 | 79.74 | 80.12 | 79.70 | 79.72 | 79.72 | 0.35% | - |
| Oct 31, 2025 | 80.88 | 80.88 | 79.44 | 79.44 | 79.44 | -0.87% | - |
| Oct 30, 2025 | 79.62 | 80.38 | 79.36 | 80.14 | 80.14 | 0.45% | - |
| Oct 29, 2025 | 79.78 | 79.84 | 79.18 | 79.78 | 79.78 | -0.03% | - |
| Oct 28, 2025 | 79.98 | 80.12 | 79.56 | 79.80 | 79.80 | 0.28% | - |
| Oct 27, 2025 | 80.26 | 80.26 | 79.36 | 79.58 | 79.58 | 0.45% | - |
| Oct 24, 2025 | 79.30 | 79.48 | 79.22 | 79.22 | 79.22 | 0.20% | - |
| Oct 23, 2025 | 79.54 | 79.92 | 79.06 | 79.06 | 79.06 | -0.15% | - |
| 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 | 73.60 | 0.84% | - |