Sempra (BIT:1SRE)
Italy
· Delayed Price · Currency is EUR 78.98
0.00 (0.00%)
Last updated: Mar 4, 2026, 9:00 AM CET
Sempra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -1.85% | - |
| Mar 4, 2026 | 82.02 | 82.02 | 82.02 | 82.02 | 82.02 | 0.96% | - |
| Mar 3, 2026 | 81.24 | 81.24 | 81.24 | 81.24 | 81.24 | -1.24% | - |
| Mar 2, 2026 | 82.26 | 82.26 | 82.26 | 82.26 | 82.26 | 1.51% | - |
| Feb 27, 2026 | 81.04 | 81.04 | 81.04 | 81.04 | 81.04 | -0.86% | - |
| Feb 26, 2026 | 81.74 | 81.74 | 81.74 | 81.74 | 81.74 | 3.21% | - |
| Feb 25, 2026 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | 0.23% | - |
| Feb 24, 2026 | 79.02 | 79.02 | 79.02 | 79.02 | 79.02 | -0.55% | - |
| Feb 23, 2026 | 79.46 | 79.46 | 79.46 | 79.46 | 79.46 | 0.48% | - |
| Feb 20, 2026 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | 0.84% | - |
| Feb 19, 2026 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | 0.36% | - |
| Feb 18, 2026 | 78.14 | 78.14 | 78.14 | 78.14 | 78.14 | -1.34% | - |
| Feb 17, 2026 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | -0.73% | - |
| Feb 16, 2026 | 79.78 | 79.78 | 79.78 | 79.78 | 79.78 | -0.35% | - |
| Feb 13, 2026 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | 2.69% | - |
| Feb 12, 2026 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | 2.12% | - |
| Feb 11, 2026 | 76.34 | 76.34 | 76.34 | 76.34 | 76.34 | 2.14% | - |
| Feb 10, 2026 | 74.74 | 74.74 | 74.74 | 74.74 | 74.74 | 2.16% | - |
| Feb 9, 2026 | 73.16 | 73.16 | 73.16 | 73.16 | 73.16 | 2.55% | - |
| Feb 6, 2026 | 71.34 | 71.34 | 71.34 | 71.34 | 71.34 | -2.03% | - |
| Feb 5, 2026 | 72.82 | 72.82 | 72.82 | 72.82 | 72.82 | -3.14% | - |
| Feb 4, 2026 | 75.18 | 75.18 | 75.18 | 75.18 | 75.18 | 2.59% | - |
| Feb 3, 2026 | 73.28 | 73.28 | 73.28 | 73.28 | 73.28 | -2.03% | - |
| Feb 2, 2026 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | 2.13% | - |
| Jan 30, 2026 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | 1.05% | - |
| Jan 29, 2026 | 72.48 | 72.48 | 72.48 | 72.48 | 72.48 | -1.04% | - |
| Jan 28, 2026 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | 0.44% | - |
| Jan 27, 2026 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | 2.65% | - |
| Jan 26, 2026 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | -3.24% | - |
| Jan 23, 2026 | 73.42 | 73.42 | 73.42 | 73.42 | 73.42 | -0.38% | - |
| Jan 22, 2026 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | 1.07% | - |
| Jan 21, 2026 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | -6.08% | - |
| Jan 20, 2026 | 77.64 | 77.64 | 77.64 | 77.64 | 77.64 | 0.96% | - |
| Jan 19, 2026 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | -2.81% | - |
| Jan 16, 2026 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | 2.59% | - |
| Jan 15, 2026 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | -0.85% | - |
| Jan 14, 2026 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | 3.76% | - |
| Jan 13, 2026 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | -1.68% | - |
| Jan 12, 2026 | 76.24 | 76.24 | 76.24 | 76.24 | 76.24 | -2.03% | - |
| Jan 9, 2026 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | 0.72% | - |
| Jan 8, 2026 | 77.26 | 77.26 | 77.26 | 77.26 | 77.26 | 3.62% | - |
| Jan 7, 2026 | 74.56 | 74.56 | 74.56 | 74.56 | 74.56 | - | - |
| Jan 6, 2026 | 74.56 | 74.56 | 74.56 | 74.56 | 74.56 | -1.64% | - |
| Jan 5, 2026 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | 5.02% | - |
| Jan 2, 2026 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | -4.42% | - |
| Dec 30, 2025 | 75.52 | 75.52 | 75.52 | 75.52 | 75.52 | -0.53% | - |
| Dec 29, 2025 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | 6.60% | - |
| Dec 23, 2025 | 71.22 | 71.22 | 71.22 | 71.22 | 71.22 | -4.76% | - |
| Dec 22, 2025 | 74.78 | 74.78 | 74.78 | 74.78 | 74.78 | -2.86% | - |
| Dec 19, 2025 | 76.98 | 76.98 | 76.98 | 76.98 | 76.98 | 3.52% | - |
| Dec 18, 2025 | 74.36 | 74.36 | 74.36 | 74.36 | 74.36 | 11.82% | - |
| Dec 17, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -10.40% | - |
| Dec 16, 2025 | 74.22 | 74.22 | 74.22 | 74.22 | 74.22 | 4.92% | - |
| Dec 15, 2025 | 70.74 | 70.74 | 70.74 | 70.74 | 70.74 | -8.37% | - |
| Dec 12, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | 0.73% | - |
| Dec 11, 2025 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | 7.55% | - |
| Dec 10, 2025 | 71.26 | 71.26 | 71.26 | 71.26 | 71.26 | 0.51% | - |
| Dec 9, 2025 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | -12.73% | - |
| Dec 8, 2025 | 81.24 | 81.24 | 81.24 | 81.24 | 81.24 | 3.99% | - |
| 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% | - |