Sempra (BIT:1SRE)
Italy
· Delayed Price · Currency is EUR 78.12
-3.62 (-4.43%)
At close: Dec 5, 2025
Sempra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | -4.43% | - |
| Dec 4, 2025 | 81.74 | 81.74 | 81.74 | 81.74 | 81.74 | 4.90% | - |
| Dec 3, 2025 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | -3.30% | - |
| Dec 2, 2025 | 80.58 | 80.58 | 80.58 | 80.58 | 80.58 | -0.93% | - |
| Dec 1, 2025 | 81.34 | 81.34 | 81.34 | 81.34 | 81.34 | 2.13% | - |
| Nov 28, 2025 | 79.64 | 79.64 | 79.64 | 79.64 | 79.64 | -3.04% | - |
| Nov 27, 2025 | 82.14 | 82.14 | 82.14 | 82.14 | 82.14 | 4.61% | - |
| Nov 26, 2025 | 78.52 | 78.52 | 78.52 | 78.52 | 78.52 | 2.56% | - |
| Nov 25, 2025 | 76.56 | 76.56 | 76.56 | 76.56 | 76.56 | -4.85% | - |
| Nov 24, 2025 | 80.46 | 80.46 | 80.46 | 80.46 | 80.46 | 0.22% | - |
| Nov 21, 2025 | 80.28 | 80.28 | 80.28 | 80.28 | 80.28 | -0.69% | - |
| Nov 20, 2025 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | 1.92% | - |
| Nov 19, 2025 | 79.32 | 79.32 | 79.32 | 79.32 | 79.32 | -0.90% | - |
| Nov 18, 2025 | 80.04 | 80.04 | 80.04 | 80.04 | 80.04 | -0.22% | - |
| Nov 17, 2025 | 80.22 | 80.22 | 80.22 | 80.22 | 80.22 | -0.15% | - |
| Nov 14, 2025 | 80.34 | 80.34 | 80.34 | 80.34 | 80.34 | 1.72% | - |
| Nov 13, 2025 | 78.96 | 78.96 | 78.96 | 78.98 | 78.98 | -0.40% | 1 |
| Nov 12, 2025 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | -1.66% | - |
| Nov 11, 2025 | 80.64 | 80.64 | 80.64 | 80.64 | 80.64 | 1.20% | - |
| Nov 10, 2025 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | 0.76% | - |
| Nov 7, 2025 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | -2.37% | - |
| Nov 6, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1.91% | - |
| Nov 5, 2025 | 79.48 | 79.48 | 79.48 | 79.48 | 79.48 | -1.90% | - |
| Nov 4, 2025 | 81.02 | 81.02 | 81.02 | 81.02 | 81.02 | 0.52% | - |
| Nov 3, 2025 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | 0.83% | - |
| Oct 31, 2025 | 79.94 | 79.94 | 79.94 | 79.94 | 79.94 | -0.89% | - |
| Oct 30, 2025 | 80.66 | 80.66 | 80.66 | 80.66 | 80.66 | 0.17% | - |
| Oct 29, 2025 | 80.52 | 80.52 | 80.52 | 80.52 | 80.52 | 2.10% | - |
| Oct 28, 2025 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | -0.76% | - |
| Oct 27, 2025 | 79.46 | 79.46 | 79.46 | 79.46 | 79.46 | 0.48% | - |
| Oct 24, 2025 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | -1.47% | - |
| Oct 23, 2025 | 80.26 | 80.26 | 80.26 | 80.26 | 80.26 | 1.29% | - |
| Oct 22, 2025 | 79.24 | 79.24 | 79.24 | 79.24 | 79.24 | -0.55% | - |
| Oct 21, 2025 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | 0.40% | - |
| Oct 20, 2025 | 79.36 | 79.36 | 79.36 | 79.36 | 79.36 | 0.76% | - |
| Oct 17, 2025 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | 0.69% | - |
| Oct 16, 2025 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | -0.74% | - |
| Oct 15, 2025 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | 1.39% | - |
| Oct 14, 2025 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | -1.30% | - |
| Oct 13, 2025 | 78.74 | 78.74 | 78.74 | 78.74 | 78.74 | -0.35% | - |
| Oct 10, 2025 | 79.02 | 79.02 | 79.02 | 79.02 | 79.02 | -0.75% | - |
| Oct 9, 2025 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | -2.90% | - |
| Oct 8, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 1.16% | - |
| Oct 7, 2025 | 81.06 | 81.06 | 81.06 | 81.06 | 81.06 | 3.21% | - |
| Oct 6, 2025 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | 0.90% | - |
| Oct 3, 2025 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | 2.21% | - |
| Oct 2, 2025 | 76.16 | 76.16 | 76.16 | 76.16 | 76.16 | 0.13% | - |
| Oct 1, 2025 | 76.06 | 76.06 | 76.06 | 76.06 | 76.06 | -0.08% | - |
| Sep 30, 2025 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | -0.05% | - |
| Sep 29, 2025 | 75.61 | 75.61 | 75.61 | 76.16 | 75.61 | 1.63% | - |
| Sep 26, 2025 | 74.40 | 74.40 | 74.40 | 74.94 | 74.40 | 1.08% | - |
| Sep 25, 2025 | 73.61 | 73.61 | 73.61 | 74.14 | 73.60 | 0.90% | - |
| Sep 24, 2025 | 72.95 | 72.95 | 72.95 | 73.48 | 72.95 | 0.88% | - |
| Sep 23, 2025 | 71.10 | 71.10 | 71.10 | 72.84 | 72.31 | 3.38% | 5 |
| Sep 22, 2025 | 69.95 | 69.95 | 69.95 | 70.46 | 69.95 | 0.31% | - |
| Sep 19, 2025 | 69.73 | 69.73 | 69.73 | 70.24 | 69.73 | 0.43% | - |
| Sep 18, 2025 | 69.44 | 69.44 | 69.44 | 69.94 | 69.44 | -1.07% | - |
| Sep 17, 2025 | 70.19 | 70.19 | 70.19 | 70.70 | 70.19 | 0.48% | - |
| Sep 16, 2025 | 69.85 | 69.85 | 69.85 | 70.36 | 69.85 | -1.24% | - |
| Sep 15, 2025 | 70.73 | 70.73 | 70.73 | 71.24 | 70.73 | 0.03% | - |
| Sep 12, 2025 | 70.71 | 70.71 | 70.71 | 71.22 | 70.71 | 0.11% | - |
| Sep 11, 2025 | 70.63 | 70.63 | 70.63 | 71.14 | 70.63 | 3.19% | - |
| Sep 10, 2025 | 68.44 | 68.44 | 68.44 | 68.94 | 68.44 | 1.20% | - |
| Sep 9, 2025 | 67.63 | 67.63 | 67.63 | 68.12 | 67.63 | 0.35% | - |
| Sep 8, 2025 | 67.39 | 67.39 | 67.39 | 67.88 | 67.39 | -1.51% | - |
| Sep 5, 2025 | 68.42 | 68.42 | 68.42 | 68.92 | 68.42 | -1.77% | - |
| Sep 4, 2025 | 69.65 | 69.65 | 69.65 | 70.16 | 69.65 | 0.06% | - |
| Sep 3, 2025 | 69.61 | 69.61 | 69.61 | 70.12 | 69.61 | -1.02% | - |
| Sep 2, 2025 | 70.33 | 70.33 | 70.33 | 70.84 | 70.33 | - | - |
| Sep 1, 2025 | 70.33 | 70.33 | 70.33 | 70.84 | 70.33 | - | - |
| Aug 29, 2025 | 70.33 | 70.33 | 70.33 | 70.84 | 70.33 | 1.08% | - |
| Aug 28, 2025 | 69.57 | 69.57 | 69.57 | 70.08 | 69.57 | -1.27% | - |
| Aug 27, 2025 | 70.47 | 70.47 | 70.47 | 70.98 | 70.47 | 0.88% | - |
| Aug 26, 2025 | 69.85 | 69.85 | 69.85 | 70.36 | 69.85 | -0.06% | - |
| Aug 25, 2025 | 69.89 | 69.89 | 69.89 | 70.40 | 69.89 | -0.28% | - |
| Aug 22, 2025 | 70.09 | 70.09 | 70.09 | 70.60 | 70.09 | -0.73% | - |
| Aug 21, 2025 | 70.61 | 70.61 | 70.61 | 71.12 | 70.61 | 0.51% | - |
| Aug 20, 2025 | 70.25 | 70.25 | 70.25 | 70.76 | 70.25 | -0.17% | - |
| Aug 19, 2025 | 70.37 | 70.37 | 70.37 | 70.88 | 70.37 | 2.34% | - |
| Aug 18, 2025 | 68.76 | 68.76 | 68.76 | 69.26 | 68.76 | -1.87% | - |
| Aug 14, 2025 | 70.07 | 70.07 | 70.07 | 70.58 | 70.07 | 0.89% | - |
| Aug 13, 2025 | 69.46 | 69.46 | 69.46 | 69.96 | 69.45 | 1.01% | - |
| Aug 12, 2025 | 68.76 | 68.76 | 68.76 | 69.26 | 68.76 | -0.94% | - |
| Aug 11, 2025 | 69.42 | 69.42 | 69.42 | 69.92 | 69.42 | -0.34% | - |
| Aug 8, 2025 | 69.65 | 69.65 | 69.65 | 70.16 | 69.65 | 0.23% | - |
| Aug 7, 2025 | 69.50 | 69.50 | 69.50 | 70.00 | 69.49 | -0.20% | - |
| Aug 6, 2025 | 69.63 | 69.63 | 69.63 | 70.14 | 69.63 | -0.09% | - |
| Aug 5, 2025 | 69.69 | 69.69 | 69.69 | 70.20 | 69.69 | -2.04% | - |
| Aug 4, 2025 | 71.14 | 71.14 | 71.14 | 71.66 | 71.14 | 1.76% | - |
| Aug 1, 2025 | 69.91 | 69.91 | 69.91 | 70.42 | 69.91 | -1.10% | - |
| Jul 31, 2025 | 71.74 | 71.74 | 71.74 | 71.20 | 70.69 | 0.48% | 2 |
| Jul 30, 2025 | 70.35 | 70.35 | 70.35 | 70.86 | 70.35 | 1.08% | - |
| Jul 29, 2025 | 69.59 | 69.59 | 69.59 | 70.10 | 69.59 | 1.51% | - |
| Jul 28, 2025 | 68.56 | 68.56 | 68.56 | 69.06 | 68.56 | 1.32% | - |
| Jul 25, 2025 | 67.67 | 67.67 | 67.67 | 68.16 | 67.67 | -0.23% | - |
| Jul 24, 2025 | 67.83 | 67.83 | 67.83 | 68.32 | 67.83 | 1.01% | - |
| Jul 23, 2025 | 67.15 | 67.15 | 67.15 | 67.64 | 67.15 | 0.18% | - |
| Jul 22, 2025 | 67.03 | 67.03 | 67.03 | 67.52 | 67.03 | 0.63% | - |
| Jul 21, 2025 | 66.62 | 66.62 | 66.62 | 67.10 | 66.62 | 1.61% | - |
| Jul 18, 2025 | 65.56 | 65.56 | 65.56 | 66.04 | 65.56 | 0.79% | - |