Sempra (VIE:SREN)
Austria flag Austria · Delayed Price · Currency is EUR
79.18
-0.50 (-0.63%)
At close: Oct 22, 2025

Sempra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202579.5880.2079.1879.1879.18-0.63%-
Oct 21, 202580.1080.1079.6879.6879.680.84%-
Oct 20, 202579.3679.3679.0279.0279.021.36%-
Oct 17, 202577.1678.1677.1677.9677.96-0.64%-
Oct 16, 202580.5680.5678.4678.4678.46-0.98%-
Oct 15, 202578.8679.2478.8679.2479.241.05%-
Oct 14, 202579.7079.7078.4278.4278.42-0.41%-
Oct 13, 202579.1279.1278.0678.7478.74-0.38%-
Oct 10, 202579.2679.5479.0479.0479.04-0.78%-
Oct 9, 202580.6880.6879.6679.6679.66-2.92%-
Oct 8, 202580.8682.0680.8682.0682.062.22%-
Oct 7, 202579.0280.2879.0280.2880.282.16%-
Oct 6, 202578.3878.6876.0478.5878.581.08%190
Oct 3, 202576.3677.7476.0677.7477.742.07%-
Oct 2, 202576.0876.2675.7076.1676.160.11%-
Oct 1, 202575.3676.2075.3676.0876.08-0.05%-
Sep 29, 202575.7076.1275.4476.1275.571.52%-
Sep 26, 202574.0074.9874.0074.9874.441.13%-
Sep 25, 202574.3274.6274.1474.1473.610.84%-
Sep 24, 202573.0473.6873.0473.5272.990.88%-
Sep 23, 202569.8672.8869.8272.8872.353.52%156
Sep 22, 202570.7670.8870.0070.4069.890.31%150
Sep 19, 202570.0270.4470.0270.1869.670.17%-
Sep 18, 202570.3270.4269.7870.0669.55-0.85%-
Sep 17, 202569.8070.6669.7870.6670.150.43%-
Sep 16, 202570.7870.8470.2470.3669.85-1.26%-
Sep 15, 202571.7071.7071.2671.2670.75--
Sep 12, 202571.0471.2671.0471.2670.750.20%-
Sep 11, 202570.2471.1269.7871.1270.613.19%-
Sep 10, 202568.8468.9268.6268.9268.421.17%-
Sep 9, 202567.5868.1267.4468.1267.630.35%-
Sep 8, 202569.3069.4867.8867.8867.39-1.45%-
Sep 5, 202570.4870.4868.8868.8868.38-1.68%-
Sep 4, 202570.6470.8270.0670.0669.55-0.11%-
Sep 3, 202571.3671.3670.1470.1469.63-0.62%-
Sep 2, 202570.5270.5870.4870.5870.07-0.06%-
Sep 1, 202570.4270.6270.4270.6270.11-0.51%-
Aug 29, 202569.7270.9869.4870.9870.471.40%-
Aug 28, 202570.8270.9870.0070.0069.49-1.41%-
Aug 27, 202570.4471.0070.4471.0070.490.68%-
Aug 26, 202570.2070.5269.9670.5270.010.20%-
Aug 25, 202570.6670.7470.3870.3869.87-0.26%-
Aug 22, 202569.9070.5669.9070.5670.05-0.65%-
Aug 21, 202570.8671.0270.6071.0270.510.48%-
Aug 20, 202570.9070.9070.6870.6870.17-0.37%-
Aug 19, 202569.2870.9469.2470.9470.432.48%-
Aug 18, 202569.4469.5469.2269.2268.72-0.23%-
Aug 15, 202570.3270.3269.3869.3868.88-1.59%-
Aug 14, 202570.5870.5870.2670.5069.990.37%-
Aug 13, 202570.2670.2670.1670.2469.731.27%-