Skip to main content
Semapa - Sociedade de Investimento e Gestão, SGPS, S.A. (ELI:SEM)
Portugal flag Portugal · Delayed Price · Currency is EUR
22.70
+0.45 (2.02%)
Apr 28, 2026, 4:35 PM WET

ELI:SEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.3022.7522.3022.7022.702.02%15,822
Apr 27, 202622.4522.4521.9022.2522.250.23%12,725
Apr 24, 202622.9522.9522.2022.2022.20-1.99%24,463
Apr 23, 202623.1523.1522.5522.6522.65-0.22%7,766
Apr 22, 202622.6023.0022.6022.7022.700.44%21,777
Apr 21, 202623.0023.0022.5022.6022.600.67%16,544
Apr 20, 202622.5522.6022.3022.4522.45-0.22%6,661
Apr 17, 202622.3522.5022.0022.5022.502.97%17,255
Apr 16, 202622.6022.6021.8521.8521.85-2.02%33,088
Apr 15, 202622.3522.4522.1522.3022.30-9,959
Apr 14, 202622.4022.6522.3022.3022.30-0.22%9,459
Apr 13, 202622.3022.5022.2522.3522.35-1.54%11,345
Apr 10, 202623.1523.1522.6522.7022.700.22%8,045
Apr 9, 202622.9023.1522.6522.6522.65-0.88%20,238
Apr 8, 202623.0023.1022.6022.8522.852.93%27,676
Apr 7, 202622.4522.7022.1522.2022.20-18,640
Apr 2, 202622.3022.6522.0022.2022.20-0.67%23,436
Apr 1, 202622.3022.5022.2522.3522.350.68%22,893
Mar 31, 202622.0022.2521.8022.2022.201.37%28,524
Mar 30, 202621.6522.1021.4521.9021.901.62%20,805
Mar 27, 202621.5521.7521.4021.5521.55-0.69%9,344
Mar 26, 202621.6521.9521.5521.7021.70-0.69%12,211
Mar 25, 202621.5022.0021.3521.8521.852.34%18,967
Mar 24, 202621.0021.5520.8021.3521.351.67%46,835
Mar 23, 202620.4021.2519.7821.0021.001.69%80,533
Mar 20, 202620.3021.1020.1020.6520.65-1.20%36,615
Mar 19, 202621.1021.1520.7520.9020.90-2.34%38,547
Mar 18, 202621.5521.8521.3521.4021.40-0.70%17,296
Mar 17, 202621.4021.7521.3521.5521.55-17,921
Mar 16, 202621.4021.8021.1021.5521.550.47%40,374
Mar 13, 202622.2022.3021.4521.4521.45-3.81%48,703
Mar 12, 202622.4022.5522.1022.3022.300.22%26,317
Mar 11, 202621.8022.4021.6022.2522.250.91%14,748
Mar 10, 202621.8522.3521.7522.0522.052.32%23,311
Mar 9, 202621.5521.8521.3521.5521.55-2.49%38,687
Mar 6, 202621.8022.1021.8022.1022.101.14%15,702
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