Skip to main content
Sempra (BIT:1SRE)
Italy flag Italy · Delayed Price · Currency is EUR
79.94
-3.16 (-3.80%)
Last updated: Apr 28, 2026, 3:52 PM CET

Sempra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202679.3079.3079.3079.9479.940.78%6
Apr 27, 202679.3279.3279.3279.3279.32-1.05%-
Apr 24, 202680.1680.1680.1680.1680.160.75%-
Apr 23, 202679.5679.5679.5679.5679.560.38%-
Apr 22, 202679.2679.2679.2679.2679.260.25%-
Apr 21, 202679.0679.0679.0679.0679.06-0.90%-
Apr 20, 202679.7879.7879.7879.7879.781.04%-
Apr 17, 202678.9678.9678.9678.9678.96-2.20%-
Apr 16, 202680.7480.7480.7480.7480.74-0.07%-
Apr 15, 202680.8080.8080.8080.8080.80-0.42%-
Apr 14, 202681.1481.1481.1481.1481.14-2.22%-
Apr 13, 202682.9882.9882.9882.9882.98-2.22%-
Apr 10, 202684.8684.8684.8684.8684.86-1.14%-
Apr 9, 202685.8485.8485.8485.8485.843.30%-
Apr 8, 202684.9684.9684.0083.1083.10-2.72%42
Apr 7, 202685.4285.4285.4285.4285.420.19%-
Apr 2, 202685.2685.2685.2685.2685.261.21%-
Apr 1, 202684.1084.1084.1084.2484.240.77%1
Mar 31, 202683.6083.6083.6083.6083.60-1.42%-
Mar 30, 202685.2485.2485.2484.8084.801.27%6
Mar 27, 202683.4483.4483.4483.7483.740.70%1
Mar 26, 202683.1683.1683.1683.1683.160.51%-
Mar 25, 202682.7482.7482.7482.7482.740.41%-
Mar 24, 202682.4082.4082.4082.4082.402.67%-
Mar 23, 202680.2680.2680.2680.2680.26-3.83%-
Mar 20, 202681.6082.2081.6083.4683.464.51%1,249
Mar 19, 202683.2683.2683.2679.8679.86-3.95%50
Mar 18, 202683.1483.1483.1483.1483.14-1.00%-
Mar 17, 202683.9883.9883.9883.9883.980.62%-
Mar 16, 202683.4683.4683.4683.4683.460.10%-
Mar 13, 202683.4485.4083.3483.3883.382.48%810
Mar 12, 202681.3681.3681.3681.3681.361.27%-
Mar 11, 202680.3480.3480.3480.3480.342.76%-
Mar 10, 202679.7079.7079.7078.1878.18-2.08%44
Mar 9, 202679.8479.8479.8479.8479.840.78%-
Mar 6, 202679.2279.2279.2279.2279.22-1.59%-
Mar 5, 202680.5080.5080.5080.5080.50-1.85%-
Mar 4, 202682.0282.0282.0282.0282.020.96%-
Mar 3, 202681.2481.2481.2481.2481.24-1.24%-
Mar 2, 202682.2682.2682.2682.2682.261.51%-
Feb 27, 202681.0481.0481.0481.0481.04-0.86%-
Feb 26, 202681.7481.7481.7481.7481.743.21%-
Feb 25, 202679.2079.2079.2079.2079.200.23%-
Feb 24, 202679.0279.0279.0279.0279.02-0.55%-
Feb 23, 202679.4679.4679.4679.4679.460.48%-
Feb 20, 202679.0879.0879.0879.0879.080.84%-
Feb 19, 202678.4278.4278.4278.4278.420.36%-
Feb 18, 202678.1478.1478.1478.1478.14-1.34%-
Feb 17, 202679.2079.2079.2079.2079.20-0.73%-
Feb 16, 202679.7879.7879.7879.7879.78-0.35%-
Feb 13, 202680.0680.0680.0680.0680.062.69%-
Feb 12, 202677.9677.9677.9677.9677.962.12%-
Feb 11, 202676.3476.3476.3476.3476.342.14%-
Feb 10, 202674.7474.7474.7474.7474.742.16%-
Feb 9, 202673.1673.1673.1673.1673.162.55%-
Feb 6, 202671.3471.3471.3471.3471.34-2.03%-
Feb 5, 202672.8272.8272.8272.8272.82-3.14%-
Feb 4, 202675.1875.1875.1875.1875.182.59%-
Feb 3, 202673.2873.2873.2873.2873.28-2.03%-
Feb 2, 202674.8074.8074.8074.8074.802.13%-
Jan 30, 202673.2473.2473.2473.2473.241.05%-
Jan 29, 202672.4872.4872.4872.4872.48-1.04%-
Jan 28, 202673.2473.2473.2473.2473.240.44%-
Jan 27, 202672.9272.9272.9272.9272.922.65%-
Jan 26, 202671.0471.0471.0471.0471.04-3.24%-
Jan 23, 202673.4273.4273.4273.4273.42-0.38%-
Jan 22, 202673.7073.7073.7073.7073.701.07%-
Jan 21, 202672.9272.9272.9272.9272.92-6.08%-
Jan 20, 202677.6477.6477.6477.6477.640.96%-
Jan 19, 202676.9076.9076.9076.9076.90-2.81%-
Jan 16, 202679.1279.1279.1279.1279.122.59%-
Jan 15, 202677.1277.1277.1277.1277.12-0.85%-
Jan 14, 202677.7877.7877.7877.7877.783.76%-
Jan 13, 202674.9674.9674.9674.9674.96-1.68%-
Jan 12, 202676.2476.2476.2476.2476.24-2.03%-
Jan 9, 202677.8277.8277.8277.8277.820.72%-
Jan 8, 202677.2677.2677.2677.2677.263.62%-
Jan 7, 202674.5674.5674.5674.5674.56--
Jan 6, 202674.5674.5674.5674.5674.56-1.64%-
Jan 5, 202675.8075.8075.8075.8075.805.02%-
Jan 2, 202672.1872.1872.1872.1872.18-4.42%-
Dec 30, 202575.5275.5275.5275.5275.52-0.53%-
Dec 29, 202575.9275.9275.9275.9275.926.60%-
Dec 23, 202571.2271.2271.2271.2271.22-4.76%-
Dec 22, 202574.7874.7874.7874.7874.78-2.86%-
Dec 19, 202576.9876.9876.9876.9876.983.52%-
Dec 18, 202574.3674.3674.3674.3674.3611.82%-
Dec 17, 202566.5066.5066.5066.5066.50-10.40%-
Dec 16, 202574.2274.2274.2274.2274.224.92%-
Dec 15, 202570.7470.7470.7470.7470.74-8.37%-
Dec 12, 202577.2077.2077.2077.2077.200.73%-
Dec 11, 202576.6476.6476.6476.6476.647.55%-
Dec 10, 202571.2671.2671.2671.2671.260.51%-
Dec 9, 202570.9070.9070.9070.9070.90-12.73%-
Dec 8, 202581.2481.2481.2481.2481.243.99%-
Dec 5, 202578.1278.1278.1278.1278.12-4.43%-
Dec 4, 202581.7481.7481.7481.7481.744.90%-
Dec 3, 202577.9277.9277.9277.9277.92-3.30%-
Dec 2, 202580.5880.5880.5880.5880.58-0.93%-
Dec 1, 202581.3481.3481.3481.3481.342.13%-