Sempra (ETR:SE4)
Germany
· Delayed Price · Currency is EUR 80.42
-1.58 (-1.93%)
At close: Mar 5, 2026
Sempra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 0.81% | - |
| Mar 3, 2026 | 82.12 | 82.72 | 81.34 | 81.34 | 81.34 | -1.02% | 22 |
| Mar 2, 2026 | 82.18 | 82.18 | 82.18 | 82.18 | 82.18 | 1.36% | 20 |
| Feb 27, 2026 | 81.20 | 81.20 | 81.08 | 81.08 | 81.08 | -0.78% | 2 |
| Feb 26, 2026 | 81.56 | 81.72 | 81.56 | 81.72 | 81.72 | 3.23% | 1 |
| Feb 25, 2026 | 79.16 | 79.16 | 79.16 | 79.16 | 79.16 | -0.03% | - |
| Feb 24, 2026 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | -0.23% | - |
| Feb 23, 2026 | 79.36 | 79.36 | 79.36 | 79.36 | 79.36 | 0.35% | - |
| Feb 20, 2026 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | 0.69% | - |
| Feb 19, 2026 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | 0.56% | - |
| Feb 18, 2026 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | -1.34% | - |
| Feb 17, 2026 | 79.16 | 79.16 | 79.16 | 79.16 | 79.16 | 0.03% | - |
| Feb 16, 2026 | 79.14 | 79.14 | 79.14 | 79.14 | 79.14 | 3.80% | 112 |
| Feb 11, 2026 | 76.18 | 76.24 | 76.18 | 76.24 | 76.24 | 4.41% | 58 |
| Feb 9, 2026 | 73.02 | 73.02 | 73.02 | 73.02 | 73.02 | -0.16% | - |
| Feb 6, 2026 | 73.74 | 73.74 | 73.14 | 73.14 | 73.14 | -0.03% | 72 |
| Feb 5, 2026 | 72.80 | 73.16 | 72.80 | 73.16 | 73.16 | -0.44% | 98 |
| Feb 4, 2026 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | 0.19% | - |
| Feb 3, 2026 | 73.34 | 73.34 | 73.34 | 73.34 | 73.34 | 0.55% | - |
| Feb 2, 2026 | 73.26 | 73.26 | 72.94 | 72.94 | 72.94 | -0.44% | 450 |
| Jan 30, 2026 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | 0.91% | - |
| Jan 29, 2026 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | -0.85% | - |
| Jan 28, 2026 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | 0.41% | - |
| Jan 27, 2026 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | 0.19% | - |
| Jan 26, 2026 | 72.88 | 72.88 | 72.78 | 72.78 | 72.78 | -0.74% | 115 |
| Jan 23, 2026 | 73.52 | 73.56 | 73.32 | 73.32 | 73.32 | -5.64% | 44 |
| Jan 20, 2026 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | -1.82% | - |
| Jan 16, 2026 | 79.14 | 79.14 | 79.14 | 79.14 | 79.14 | -0.05% | - |
| Jan 15, 2026 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | 1.67% | - |
| Jan 14, 2026 | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | 1.62% | - |
| Jan 13, 2026 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | 0.55% | - |
| Jan 12, 2026 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | 0.55% | - |
| Jan 9, 2026 | 76.48 | 76.48 | 75.80 | 75.80 | 75.80 | 0.29% | 19 |
| Jan 8, 2026 | 75.58 | 75.58 | 75.58 | 75.58 | 75.58 | 1.48% | - |
| Jan 7, 2026 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | -1.87% | - |
| Jan 2, 2026 | 75.82 | 75.90 | 75.82 | 75.90 | 75.90 | 0.13% | 1 |
| Dec 30, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | -0.08% | - |
| Dec 29, 2025 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | 1.23% | - |
| Dec 23, 2025 | 75.10 | 75.10 | 74.94 | 74.94 | 74.94 | 0.64% | 26 |
| Dec 22, 2025 | 74.36 | 74.46 | 74.36 | 74.46 | 74.46 | -0.96% | 7 |
| Dec 19, 2025 | 75.18 | 75.18 | 75.18 | 75.18 | 75.18 | 0.86% | - |
| Dec 18, 2025 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | 1.50% | - |
| Dec 17, 2025 | 73.44 | 73.44 | 73.44 | 73.44 | 73.44 | -1.05% | - |
| Dec 16, 2025 | 75.96 | 75.96 | 74.22 | 74.22 | 74.22 | 0.13% | 16 |
| Dec 15, 2025 | 74.12 | 74.12 | 74.12 | 74.12 | 74.12 | -1.28% | - |
| Dec 12, 2025 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | -0.74% | - |
| Dec 11, 2025 | 75.64 | 75.64 | 75.64 | 75.64 | 75.64 | -1.07% | - |
| Dec 10, 2025 | 76.46 | 76.46 | 76.46 | 76.46 | 75.91 | 0.47% | - |
| Dec 9, 2025 | 76.00 | 76.10 | 76.00 | 76.10 | 75.55 | -1.55% | 31 |
| Dec 8, 2025 | 77.30 | 77.30 | 77.30 | 77.30 | 76.74 | -0.64% | - |
| Dec 5, 2025 | 77.80 | 77.80 | 77.80 | 77.80 | 77.24 | -0.13% | - |
| Dec 4, 2025 | 77.90 | 77.90 | 77.90 | 77.90 | 77.34 | 0.13% | - |
| Dec 3, 2025 | 77.80 | 77.80 | 77.80 | 77.80 | 77.24 | -4.59% | - |
| Nov 28, 2025 | 81.54 | 81.54 | 81.54 | 81.54 | 80.95 | 1.29% | - |
| Nov 27, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 79.92 | -0.05% | - |
| Nov 26, 2025 | 80.54 | 80.54 | 80.54 | 80.54 | 79.96 | -0.30% | - |
| Nov 25, 2025 | 81.82 | 81.82 | 80.78 | 80.78 | 80.19 | 0.42% | 24 |
| Nov 24, 2025 | 80.44 | 80.44 | 80.44 | 80.44 | 79.86 | 0.40% | - |
| Nov 21, 2025 | 79.60 | 80.12 | 79.60 | 80.12 | 79.54 | 0.20% | 1 |
| Nov 20, 2025 | 79.96 | 79.96 | 79.96 | 79.96 | 79.38 | 1.09% | - |
| Nov 19, 2025 | 79.10 | 79.10 | 79.10 | 79.10 | 78.53 | -0.05% | - |
| Nov 18, 2025 | 79.14 | 79.14 | 79.14 | 79.14 | 78.57 | -0.18% | - |
| Nov 17, 2025 | 79.28 | 79.28 | 79.28 | 79.28 | 78.71 | -0.78% | - |
| Nov 14, 2025 | 79.90 | 79.90 | 79.90 | 79.90 | 79.32 | 1.63% | - |
| Nov 13, 2025 | 78.62 | 78.62 | 78.62 | 78.62 | 78.05 | -1.60% | - |
| Nov 12, 2025 | 79.90 | 79.90 | 79.90 | 79.90 | 79.32 | -0.32% | - |
| Nov 11, 2025 | 80.16 | 80.16 | 80.16 | 80.16 | 79.58 | -0.60% | - |
| Nov 10, 2025 | 81.64 | 81.64 | 80.64 | 80.64 | 80.06 | 1.13% | 240 |
| Nov 7, 2025 | 79.74 | 79.74 | 79.74 | 79.74 | 79.16 | -1.65% | - |
| Nov 6, 2025 | 80.80 | 81.08 | 80.26 | 81.08 | 80.49 | 0.65% | 22 |
| Nov 5, 2025 | 80.50 | 80.56 | 80.50 | 80.56 | 79.98 | - | 15 |
| Nov 4, 2025 | 80.72 | 80.72 | 80.56 | 80.56 | 79.98 | 1.00% | 1 |
| Nov 3, 2025 | 79.76 | 79.76 | 79.76 | 79.76 | 79.18 | 0.50% | - |
| Oct 31, 2025 | 79.36 | 79.36 | 79.36 | 79.36 | 78.79 | -0.85% | - |
| Oct 30, 2025 | 80.16 | 80.46 | 80.04 | 80.04 | 79.46 | 0.38% | 37 |
| Oct 29, 2025 | 79.74 | 79.74 | 79.74 | 79.74 | 79.16 | -0.03% | - |
| Oct 28, 2025 | 79.76 | 79.76 | 79.76 | 79.76 | 79.18 | 0.18% | - |
| Oct 27, 2025 | 79.62 | 79.62 | 79.62 | 79.62 | 79.04 | 0.40% | - |
| Oct 24, 2025 | 79.30 | 79.30 | 79.30 | 79.30 | 78.73 | 0.38% | - |
| Oct 23, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 78.43 | -0.23% | - |
| Oct 22, 2025 | 79.60 | 79.60 | 79.18 | 79.18 | 78.61 | -0.63% | 60 |
| Oct 21, 2025 | 79.56 | 79.68 | 79.56 | 79.68 | 79.10 | 0.81% | 1 |
| Oct 20, 2025 | 79.04 | 79.04 | 79.04 | 79.04 | 78.47 | 1.36% | - |
| Oct 17, 2025 | 78.00 | 78.24 | 77.98 | 77.98 | 77.42 | -0.79% | 31 |
| Oct 16, 2025 | 78.60 | 78.60 | 78.60 | 78.60 | 78.03 | -0.76% | - |
| Oct 15, 2025 | 79.20 | 79.20 | 79.20 | 79.20 | 78.63 | 0.94% | - |
| Oct 14, 2025 | 78.46 | 78.46 | 78.46 | 78.46 | 77.89 | -0.48% | - |
| Oct 13, 2025 | 78.84 | 78.84 | 78.84 | 78.84 | 78.27 | -0.15% | - |
| Oct 10, 2025 | 78.96 | 78.96 | 78.96 | 78.96 | 78.39 | -0.78% | - |
| Oct 9, 2025 | 79.58 | 79.58 | 79.58 | 79.58 | 79.00 | 4.03% | - |
| Oct 6, 2025 | 78.66 | 78.66 | 76.50 | 76.50 | 75.95 | -1.52% | 18 |
| Oct 3, 2025 | 77.68 | 77.68 | 77.68 | 77.68 | 77.12 | 2.05% | - |
| Oct 2, 2025 | 76.12 | 76.12 | 76.12 | 76.12 | 75.57 | 0.13% | - |
| Oct 1, 2025 | 75.74 | 76.02 | 75.74 | 76.02 | 75.47 | -0.16% | 1 |
| Sep 30, 2025 | 76.14 | 76.14 | 76.14 | 76.14 | 75.04 | -0.05% | - |
| Sep 29, 2025 | 76.18 | 76.18 | 76.18 | 76.18 | 75.08 | 1.74% | - |
| Sep 26, 2025 | 74.26 | 74.88 | 74.26 | 74.88 | 73.80 | 0.70% | 85 |
| Sep 25, 2025 | 74.36 | 74.36 | 74.36 | 74.36 | 73.29 | 0.98% | - |
| Sep 24, 2025 | 74.14 | 74.14 | 73.64 | 73.64 | 72.58 | 1.10% | 50 |
| Sep 23, 2025 | 70.74 | 72.84 | 70.74 | 72.84 | 71.79 | 3.41% | 209 |