Skip to main content
Semapa - Sociedade de Investimento e Gestão, SGPS, S.A. (ELI:SEM)
Portugal flag Portugal · Delayed Price · Currency is EUR
22.05
+0.20 (0.92%)
Mar 6, 2026, 11:28 AM WET

ELI:SEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202624.2524.2521.8021.95-0.46%4,583
Mar 5, 202622.2022.5521.8521.8521.85-0.91%32,964
Mar 4, 202622.0522.2521.5522.0522.05-65,243
Mar 3, 202622.8522.9522.0022.0522.05-4.13%75,922
Mar 2, 202623.0523.3022.6023.0023.00-3.16%55,656
Feb 27, 202624.2524.2523.7523.7523.75-2.06%29,220
Feb 26, 202624.0024.2523.7024.2524.250.62%25,987
Feb 25, 202624.2024.4023.8524.1024.10-0.82%23,760
Feb 24, 202624.4024.7024.0024.3024.30-0.41%28,372
Feb 23, 202624.4024.6024.2024.4024.400.41%33,242
Feb 20, 202623.3024.3022.9524.3024.303.85%30,656
Feb 19, 202623.6023.7523.3023.4023.40-1.89%21,619
Feb 18, 202623.4023.9523.3023.8523.851.06%32,185
Feb 17, 202624.0024.0023.4023.6023.60-0.21%20,228
Feb 16, 202623.4524.1023.3023.6523.650.85%27,617
Feb 13, 202623.3023.6023.2023.4523.45-21,947
Feb 12, 202623.0023.5022.8523.4523.451.96%21,943
Feb 11, 202622.8023.0522.8023.0023.001.10%32,974
Feb 10, 202622.8022.8022.5522.7522.750.22%7,888
Feb 9, 202622.4022.7022.2522.7022.701.57%18,448
Feb 6, 202622.2022.4022.1022.3522.35-17,643
Feb 5, 202622.5522.5522.1522.3522.35-0.67%28,748
Feb 4, 202622.5522.8022.4022.5022.50-0.44%10,516
Feb 3, 202622.2522.6022.2522.6022.601.57%9,981
Feb 2, 202622.4022.4522.1522.2522.25-0.67%17,165
Jan 30, 202622.3022.6522.1522.4022.401.13%24,314
Jan 29, 202622.3022.4522.0022.1522.15-0.45%40,297
Jan 28, 202621.8522.3021.6522.2522.251.83%30,751
Jan 27, 202621.9021.9521.7521.8521.85-15,477
Jan 26, 202621.9021.9521.7021.8521.85-10,734
Jan 23, 202622.1522.1521.8021.8521.85-0.46%7,766
Jan 22, 202621.5522.0021.5521.9521.952.09%28,313
Jan 21, 202621.4021.5021.2021.5021.500.47%47,385
Jan 20, 202621.6521.7521.3021.4021.40-1.61%59,889
Jan 19, 202622.0022.0021.5521.7521.75-1.14%15,311
Jan 16, 202621.8522.1521.8522.0022.00-0.23%16,091
Jan 15, 202621.9022.1021.5522.0522.051.15%21,965
Jan 14, 202622.2022.2521.7021.8021.80-1.80%32,299
Jan 13, 202621.9022.2021.6522.2022.201.37%35,220
Jan 12, 202621.4521.9021.4521.9021.901.62%42,224
Jan 9, 202621.3021.5521.3021.5521.551.17%29,426
Jan 8, 202621.2021.4021.0521.3021.300.71%22,907
Jan 7, 202621.5521.5521.1021.1521.15-0.94%14,490
Jan 6, 202621.6021.8521.3521.3521.35-1.16%29,452
Jan 5, 202621.5521.7021.3521.6021.600.23%12,220
Jan 2, 202621.0021.7020.8021.5521.553.11%25,733
Dec 31, 202521.3521.3520.9020.9020.90-2.34%29,724
Dec 30, 202521.4021.4521.0521.4021.400.71%50,188
Dec 29, 202521.9021.9021.2521.2521.25-3.41%62,079
Dec 24, 202520.9522.1020.8522.0022.005.77%36,931
Dec 23, 202520.6020.8020.3520.8020.800.48%36,332
Dec 22, 202520.5021.0020.0520.7020.700.73%80,944
Dec 19, 202516.9622.3516.9620.5520.5520.88%409,083
Dec 18, 202516.8617.0016.6617.0017.001.43%10,529
Dec 17, 202516.9217.0216.7416.7616.76-1.06%14,787
Dec 16, 202516.9617.1416.9416.9416.94-1.28%9,611
Dec 15, 202517.3417.3617.0017.1617.16-0.46%19,832
Dec 12, 202517.2817.3417.1617.2417.240.23%7,596
Dec 11, 202516.9417.2216.9417.2017.201.90%14,276
Dec 10, 202517.0417.0416.8016.8816.880.48%6,529
Dec 9, 202516.8817.0616.8016.8016.80-1.52%11,434
Dec 8, 202517.1617.1817.0617.0617.06-0.47%4,818
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