Skip to main content
SEMCO Technologies Société anonyme (EPA:ALSEM)
France flag France · Delayed Price · Currency is EUR
31.90
-0.74 (-2.27%)
At close: Mar 6, 2026

EPA:ALSEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202632.7033.0031.8531.9031.90-2.27%7,584
Mar 5, 202633.0033.8032.6432.6432.64-0.97%4,914
Mar 4, 202631.3733.7031.3732.9632.965.04%9,184
Mar 3, 202632.4032.5530.3331.3831.38-3.68%13,763
Mar 2, 202632.4232.9931.6132.5832.58-1.24%14,742
Feb 27, 202633.8033.9032.6132.9932.99-2.30%8,299
Feb 26, 202635.3035.3033.2233.7733.77-4.14%9,269
Feb 25, 202635.1835.5534.5035.2335.23-0.04%8,196
Feb 24, 202634.5035.5033.6035.2435.241.85%9,970
Feb 23, 202634.8034.9033.5034.6034.60-0.57%15,384
Feb 20, 202634.9335.5034.6534.8034.80-0.36%3,957
Feb 19, 202635.1035.6034.5134.9334.93-0.50%16,445
Feb 18, 202633.3035.4833.2135.1035.106.04%6,905
Feb 17, 202632.3833.5032.3833.1033.102.64%9,142
Feb 16, 202631.7133.0031.5132.2532.252.64%10,570
Feb 13, 202632.1332.1330.4031.4231.42-2.30%11,695
Feb 12, 202632.6033.0432.1632.1632.16-0.76%9,566
Feb 11, 202633.0933.2832.4132.4132.41-2.11%10,745
Feb 10, 202632.9833.1932.1033.1133.110.38%11,004
Feb 9, 202632.6733.3032.6632.9832.980.98%8,089
Feb 6, 202633.8033.8032.0132.6632.66-3.36%11,484
Feb 5, 202633.5034.2233.0033.8033.800.97%11,851
Feb 4, 202634.0034.3031.0033.4733.47-3.32%13,295
Feb 3, 202637.0037.3934.1034.6234.62-6.31%11,485
Feb 2, 202636.7037.0136.1236.9536.950.35%5,873
Jan 30, 202637.3837.3836.1636.8236.82-1.51%6,783
Jan 29, 202636.9938.9836.5637.3937.392.71%24,167
Jan 28, 202635.8137.0035.5636.4036.402.39%11,376
Jan 27, 202636.5036.5035.2835.5535.55-3.15%12,541
Jan 26, 202636.1138.1636.0136.7136.711.63%11,813
Jan 23, 202635.1036.5034.4036.1236.120.60%8,955
Jan 22, 202633.4636.6033.4035.9035.907.32%17,350
Jan 21, 202634.0034.0032.7033.4533.45-1.62%7,071
Jan 20, 202635.9735.9733.0134.0034.00-5.82%18,927
Jan 19, 202636.1537.2735.5636.1036.10-0.14%12,114
Jan 16, 202634.8736.5034.8036.1536.153.66%14,727
Jan 15, 202632.2034.8832.0534.8834.888.27%19,644
Jan 14, 202632.8032.8032.2032.2132.21-1.32%11,554
Jan 13, 202633.9033.9031.9132.6432.64-3.23%15,081
Jan 12, 202633.4034.5032.6033.7333.730.78%16,879
Jan 9, 202632.0034.7632.0033.4733.474.59%15,798
Jan 8, 202632.2032.4931.5032.0032.00-0.53%12,552
Jan 7, 202630.3032.6030.0032.1732.178.32%31,018
Jan 6, 202628.9329.7028.4529.7029.702.70%12,955
Jan 5, 202628.2028.9228.2028.9228.922.72%9,524
Jan 2, 202628.0428.2027.9828.1628.160.46%4,003
Dec 31, 202527.6228.0327.2728.0328.031.45%3,933
Dec 30, 202527.1027.6427.0827.6327.631.94%7,392
Dec 29, 202527.4227.4227.0527.1027.10-1.13%7,052
Dec 24, 202527.3027.5027.3027.4127.410.40%3,003
Dec 23, 202527.4227.6426.9127.3027.30-0.42%6,241
Dec 22, 202527.6127.6126.5027.4227.42-0.67%8,150
Dec 19, 202527.6828.0026.8127.6027.60-0.27%6,637
Dec 18, 202528.4029.6027.6327.6827.68-2.55%25,825
Dec 17, 202527.4028.4027.4028.4028.403.65%5,765
Dec 16, 202527.6327.9727.4027.4027.40-0.72%9,181
Dec 15, 202527.5028.0026.8627.6027.600.36%14,340
Dec 12, 202527.1027.5026.8027.5027.502.63%12,660
Dec 11, 202526.2427.0026.2326.8026.802.08%20,084
Dec 10, 202526.5026.5026.0226.2526.25-0.94%6,357
Dec 9, 202526.3426.5026.2926.5026.500.76%9,116
Dec 8, 202526.0026.5025.8026.3026.303.83%17,881
Dec 5, 202524.6025.5024.5025.3325.333.81%10,349
Dec 4, 202524.5024.6824.2024.4024.400.41%5,935
Dec 3, 202524.0024.7823.4524.3024.302.53%17,100
Dec 2, 202523.2524.1923.1423.7023.701.72%21,580
Dec 1, 202523.7223.7223.0723.3023.30-1.77%14,613
Nov 28, 202524.6024.6023.7223.7223.72-3.58%6,175
Nov 27, 202525.2025.2024.2824.6024.60-2.77%5,010
Nov 26, 202525.5025.5025.0125.3025.30-0.71%9,269
Nov 25, 202525.5025.7525.4825.4825.48-0.08%10,632
Nov 24, 202525.5026.0025.4025.5025.506.25%6,166
Nov 21, 202525.5025.5024.0024.0024.00-6.25%12,617
Nov 20, 202526.2726.5025.6025.6025.60-2.53%5,365
Nov 19, 202525.5226.2725.0226.2726.272.92%11,627
Nov 18, 202525.9725.9725.5225.5225.52-2.22%5,661
Nov 17, 202526.2126.5025.9726.1026.10-0.42%5,098
Nov 14, 202526.0526.2525.9926.2126.210.61%5,639
Nov 13, 202526.0026.5025.9726.0526.050.19%5,884
Nov 12, 202526.1526.5425.8926.0026.00-0.57%3,362
Nov 11, 202526.1826.6325.9626.1526.15-0.11%4,981
Nov 10, 202525.7226.6325.7026.1826.181.87%6,313
Nov 7, 202525.8026.5525.5025.7025.70-0.39%11,280
Nov 6, 202525.9827.1525.5425.8025.80-0.77%14,316
Nov 5, 202525.5526.1925.5426.0026.001.76%5,327
Nov 4, 202525.5525.7525.4225.5525.55-9,882
Nov 3, 202525.5926.1925.5025.5525.55-11,570
Oct 31, 202525.5525.7825.4525.5525.55-4,668
Oct 30, 202525.5525.8925.5025.5525.55-3,143
Oct 29, 202525.5525.8025.1125.5525.55-5,898
Oct 28, 202526.0526.5025.2125.5525.55-1.47%9,661
Oct 27, 202525.8026.1025.7625.9325.930.72%2,625
Oct 24, 202525.7226.2025.5525.7525.750.18%7,070
Oct 23, 202525.1925.7525.1925.7025.702.80%5,006
Oct 22, 202525.7025.8025.0025.0025.00-3.10%10,894
Oct 21, 202526.3126.4025.3625.8025.80-1.94%5,844
Oct 20, 202526.2726.6026.1126.3126.310.15%7,648
Oct 17, 202525.8026.2825.8026.2726.271.04%7,812
Oct 16, 202526.5426.6025.8326.0026.00-2.26%8,035
Oct 15, 202526.1326.6726.1226.6026.602.31%11,496