Skip to main content
Semapa - Sociedade de Investimento e Gestão, SGPS, S.A. (ELI:SEM)
Portugal flag Portugal · Delayed Price · Currency is EUR
17.14
+0.26 (1.54%)
At close: Dec 5, 2025

ELI:SEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.9417.1416.7417.1417.141.54%25,574
Dec 4, 202517.0617.0616.8416.8816.88-0.12%18,151
Dec 3, 202516.7416.9016.6816.9016.901.44%11,549
Dec 2, 202516.7216.7816.5816.6616.66-0.24%12,884
Dec 1, 202516.8416.8416.6816.7016.70-0.95%11,739
Nov 28, 202516.9016.9016.6216.8616.860.60%5,500
Nov 27, 202516.8816.8816.5816.7616.760.36%11,788
Nov 26, 202516.6216.8216.6016.7016.700.72%17,249
Nov 25, 202516.4416.7016.4016.5816.581.47%35,408
Nov 24, 202516.5016.5216.2216.3416.340.12%31,255
Nov 21, 202516.7216.7215.9416.3216.32-3.43%91,484
Nov 20, 202517.1617.2216.9016.9016.90-1.29%20,370
Nov 19, 202517.1217.3617.0417.1217.12-0.47%12,309
Nov 18, 202517.4217.4217.2017.2017.20-1.94%15,776
Nov 17, 202517.5817.6217.4817.5417.54-0.45%5,693
Nov 14, 202517.7017.7017.4017.6217.62-1.34%16,419
Nov 13, 202517.9017.9017.7217.8617.860.45%6,525
Nov 12, 202517.7817.8817.7017.7817.78-15,273
Nov 11, 202517.7017.7817.6017.7817.78-0.11%18,138
Nov 10, 202517.7017.9617.7017.8017.800.79%8,426
Nov 7, 202517.8817.8817.5017.6617.66-0.79%11,084
Nov 6, 202517.9017.9017.7017.8017.80-0.11%18,098
Nov 5, 202517.8817.9017.7017.8217.82-0.56%10,214
Nov 4, 202517.8617.9217.4617.9217.920.45%45,116
Nov 3, 202518.1418.1617.7617.8417.84-1.44%19,077
Oct 31, 202517.8818.1017.8218.1018.101.23%33,230
Oct 30, 202517.8218.1017.8217.8817.88-0.56%13,924
Oct 29, 202518.0818.1617.9217.9817.98-0.55%31,431
Oct 28, 202517.9018.0817.6018.0818.080.89%22,341
Oct 27, 202518.0218.1417.8217.9217.92-0.99%23,000
Oct 24, 202518.1418.1417.8218.1018.10-0.22%17,701
Oct 23, 202517.7018.1417.6418.1418.142.49%53,867
Oct 22, 202517.6817.8617.5817.7017.700.11%58,550
Oct 21, 202518.0618.0617.6617.6817.68-2.10%45,895
Oct 20, 202518.1418.1417.9218.0618.060.89%14,775
Oct 17, 202518.0618.0617.7617.9017.90-0.44%11,928
Oct 16, 202518.4018.4017.9417.9817.98-1.43%20,885
Oct 15, 202518.5018.5018.2018.2418.24-0.76%16,469
Oct 14, 202518.5218.7218.2418.3818.38-0.86%23,497
Oct 13, 202518.6018.7218.4418.5418.54-0.96%12,204
Oct 10, 202518.8218.8218.6218.7218.720.21%20,101
Oct 9, 202518.3019.0618.3018.6818.682.08%57,009
Oct 8, 202518.5018.5018.3018.3018.30-63,577
Oct 7, 202518.4618.4618.1818.3018.30-68,189
Oct 6, 202518.5018.5418.3018.3018.30-1.08%14,473
Oct 3, 202518.4018.5018.3618.5018.500.98%31,329
Oct 2, 202518.3818.4218.2418.3218.320.22%37,512
Oct 1, 202518.3018.4418.2418.2818.280.11%18,870
Sep 30, 202518.3018.3018.1018.2618.26-31,160
Sep 29, 202518.2018.3618.2018.2618.260.22%19,798
Sep 26, 202518.2818.4218.2218.2218.220.11%18,854
Sep 25, 202518.2218.2818.1418.2018.200.22%16,928
Sep 24, 202518.1018.2418.1018.1618.16-24,296
Sep 23, 202518.0418.2418.0018.1618.161.45%25,376
Sep 22, 202517.9818.0217.8017.9017.900.34%24,846
Sep 19, 202518.0018.0617.8017.8417.84-0.78%24,307
Sep 18, 202518.2618.2617.9817.9817.98-1.32%29,696
Sep 17, 202518.2018.2618.0818.2218.220.33%18,340
Sep 16, 202518.0018.2418.0018.1618.160.33%29,779
Sep 15, 202517.9818.2417.9018.1018.101.46%28,719
Sep 12, 202517.9618.0817.8417.8417.84-0.56%12,516
Sep 11, 202517.9618.1017.9417.9417.94-11,383
Sep 10, 202518.0418.0417.7017.9417.940.79%40,536
Sep 9, 202517.9218.0417.8017.8017.80-0.34%18,360
Sep 8, 202517.9018.0817.8617.8617.860.56%44,315
Sep 5, 202517.7017.8617.6817.7617.760.45%27,136
Sep 4, 202517.4617.7617.4017.6817.682.08%15,433
Sep 3, 202517.4017.4217.2817.3217.32-0.69%12,193
Sep 2, 202517.7417.7417.3817.4417.44-1.58%17,820
Sep 1, 202517.7017.7617.5617.7217.720.34%12,878
Aug 29, 202517.8417.8417.5617.6617.66-0.23%11,730
Aug 28, 202517.9617.9617.7017.7017.70-0.90%14,314
Aug 27, 202518.1018.1017.7817.8617.86-1.11%16,659
Aug 26, 202518.2018.2017.9618.0618.06-0.77%20,402
Aug 25, 202518.0818.2017.9018.2018.200.66%17,640
Aug 22, 202517.9618.0817.8818.0818.081.12%43,550
Aug 21, 202517.7817.9617.7217.8817.880.11%38,642
Aug 20, 202517.9017.9617.7817.8617.86-0.56%21,945
Aug 19, 202517.8818.0617.8017.9617.960.56%20,782
Aug 18, 202517.9817.9817.7617.8617.860.11%11,040
Aug 15, 202517.9818.0017.6417.8417.840.68%27,092
Aug 14, 202517.8817.8817.6417.7217.72-0.56%31,711
Aug 13, 202517.7017.9417.6817.8217.820.22%35,191
Aug 12, 202517.9217.9217.7617.7817.78-0.67%19,841
Aug 11, 202518.1018.1017.8017.9017.90-1.86%19,494
Aug 8, 202517.8818.2617.8418.2418.242.82%78,091
Aug 7, 202517.5617.8817.5617.7417.741.14%27,257
Aug 6, 202517.5017.6017.3617.5417.540.34%15,101
Aug 5, 202517.4017.4817.2417.4817.480.69%29,414
Aug 4, 202517.4017.6017.1817.3617.36-0.80%68,896
Aug 1, 202517.1817.5417.0017.5017.501.98%44,189
Jul 31, 202517.4017.4017.1217.1617.16-0.92%28,335
Jul 30, 202517.6017.6017.2817.3217.32-0.92%12,385
Jul 29, 202517.4817.6017.4417.4817.480.11%17,371
Jul 28, 202517.5217.5217.2817.4617.460.69%23,362
Jul 25, 202517.4617.5417.1217.3417.34-1.59%26,991
Jul 24, 202517.5617.6417.4817.6217.620.57%19,687
Jul 23, 202517.1617.5417.1417.5217.522.22%22,717
Jul 22, 202517.1417.1817.0217.1417.14-12,509
Jul 21, 202517.4017.4617.1417.1417.14-1.27%9,423