Sempra (FRA:SE4)
Germany
· Delayed Price · Currency is EUR 78.72
-0.50 (-0.63%)
At close: Apr 28, 2026
Sempra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 79.30 | 79.30 | 79.22 | 79.22 | 79.22 | -1.30% | 10 |
| Apr 24, 2026 | 80.26 | 80.26 | 80.26 | 80.26 | 80.26 | 2.42% | - |
| Apr 23, 2026 | 78.36 | 78.36 | 78.36 | 78.36 | 78.36 | -0.79% | - |
| Apr 22, 2026 | 79.44 | 79.44 | 78.98 | 78.98 | 78.98 | -0.15% | 30 |
| Apr 21, 2026 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | -0.28% | - |
| Apr 20, 2026 | 79.32 | 79.32 | 79.32 | 79.32 | 79.32 | -1.93% | - |
| Apr 17, 2026 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | -0.42% | - |
| Apr 16, 2026 | 80.48 | 81.22 | 80.48 | 81.22 | 81.22 | -0.10% | 200 |
| Apr 15, 2026 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | -0.64% | - |
| Apr 14, 2026 | 81.82 | 81.82 | 81.82 | 81.82 | 81.82 | -2.06% | - |
| Apr 13, 2026 | 83.54 | 83.54 | 83.54 | 83.54 | 83.54 | -1.49% | - |
| Apr 10, 2026 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | 0.31% | - |
| Apr 9, 2026 | 84.54 | 84.54 | 84.54 | 84.54 | 84.54 | -1.86% | - |
| Apr 8, 2026 | 86.14 | 86.14 | 86.14 | 86.14 | 86.14 | 1.82% | - |
| Apr 7, 2026 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | 0.48% | - |
| Apr 2, 2026 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | -0.36% | - |
| Apr 1, 2026 | 83.96 | 84.50 | 83.96 | 84.50 | 84.50 | -0.05% | 300 |
| Mar 31, 2026 | 84.54 | 84.54 | 84.54 | 84.54 | 84.54 | 1.68% | - |
| Mar 30, 2026 | 83.14 | 83.14 | 83.14 | 83.14 | 83.14 | 0.61% | - |
| Mar 27, 2026 | 82.64 | 82.64 | 82.64 | 82.64 | 82.64 | 0.93% | - |
| Mar 26, 2026 | 81.88 | 81.88 | 81.88 | 81.88 | 81.88 | 0.02% | - |
| Mar 25, 2026 | 81.86 | 81.86 | 81.86 | 81.86 | 81.86 | 1.82% | - |
| Mar 24, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | 2.84% | - |
| Mar 23, 2026 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | -4.87% | - |
| Mar 20, 2026 | 82.18 | 82.18 | 82.18 | 82.18 | 82.18 | - | - |
| Mar 19, 2026 | 82.18 | 82.18 | 82.18 | 82.18 | 82.18 | -1.44% | - |
| Mar 18, 2026 | 83.38 | 83.38 | 83.38 | 83.38 | 82.81 | 0.75% | - |
| Mar 17, 2026 | 82.76 | 82.76 | 82.76 | 82.76 | 82.19 | -0.84% | - |
| Mar 16, 2026 | 83.46 | 83.46 | 83.46 | 83.46 | 82.89 | 3.11% | - |
| Mar 13, 2026 | 80.94 | 80.94 | 80.94 | 80.94 | 80.39 | 1.61% | - |
| Mar 12, 2026 | 79.66 | 79.66 | 79.66 | 79.66 | 79.11 | -0.18% | - |
| Mar 11, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.25 | -0.55% | - |
| Mar 10, 2026 | 80.24 | 80.24 | 80.24 | 80.24 | 79.69 | 0.20% | - |
| Mar 9, 2026 | 78.94 | 80.08 | 78.94 | 80.08 | 79.53 | -0.84% | 20 |
| Mar 6, 2026 | 80.76 | 80.76 | 80.76 | 80.76 | 80.21 | -1.30% | - |
| Mar 5, 2026 | 81.82 | 81.82 | 81.82 | 81.82 | 81.26 | 0.54% | - |
| Mar 4, 2026 | 81.38 | 81.38 | 81.38 | 81.38 | 80.82 | -0.83% | - |
| Mar 3, 2026 | 80.90 | 82.06 | 80.90 | 82.06 | 81.50 | 0.24% | 2 |
| Mar 2, 2026 | 81.86 | 81.86 | 81.86 | 81.86 | 81.30 | 1.54% | - |
| Feb 27, 2026 | 80.00 | 80.62 | 80.00 | 80.62 | 80.07 | 1.46% | 198 |
| Feb 26, 2026 | 79.46 | 79.46 | 79.46 | 79.46 | 78.92 | 0.43% | - |
| Feb 25, 2026 | 79.12 | 79.12 | 79.12 | 79.12 | 78.58 | 0.15% | - |
| Feb 24, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 78.46 | 0.95% | - |
| Feb 23, 2026 | 78.26 | 78.26 | 78.26 | 78.26 | 77.72 | -0.99% | - |
| Feb 20, 2026 | 79.04 | 79.04 | 79.04 | 79.04 | 78.50 | 1.83% | - |
| Feb 19, 2026 | 77.62 | 77.62 | 77.62 | 77.62 | 77.09 | -0.46% | - |
| Feb 18, 2026 | 77.98 | 77.98 | 77.98 | 77.98 | 77.45 | -1.42% | - |
| Feb 17, 2026 | 79.10 | 79.10 | 79.10 | 79.10 | 78.56 | -0.73% | - |
| Feb 16, 2026 | 79.68 | 79.68 | 79.68 | 79.68 | 79.13 | 2.42% | - |
| Feb 13, 2026 | 77.80 | 77.80 | 77.80 | 77.80 | 77.27 | 1.41% | - |
| Feb 12, 2026 | 76.72 | 76.72 | 76.72 | 76.72 | 76.19 | 2.02% | - |
| Feb 11, 2026 | 75.20 | 75.20 | 75.20 | 75.20 | 74.69 | 3.07% | - |
| Feb 10, 2026 | 72.96 | 72.96 | 72.96 | 72.96 | 72.46 | -0.52% | - |
| Feb 9, 2026 | 73.34 | 73.34 | 73.34 | 73.34 | 72.84 | 0.44% | - |
| Feb 6, 2026 | 73.02 | 73.02 | 73.02 | 73.02 | 72.52 | -0.38% | - |
| Feb 5, 2026 | 73.30 | 73.30 | 73.30 | 73.30 | 72.80 | -0.16% | - |
| Feb 4, 2026 | 73.42 | 73.42 | 73.42 | 73.42 | 72.92 | 0.93% | - |
| Feb 3, 2026 | 72.74 | 72.74 | 72.74 | 72.74 | 72.24 | 1.51% | - |
| Feb 2, 2026 | 71.66 | 71.66 | 71.66 | 71.66 | 71.17 | -0.89% | - |
| Jan 30, 2026 | 72.30 | 72.30 | 72.30 | 72.30 | 71.81 | 0.31% | - |
| Jan 29, 2026 | 72.08 | 72.08 | 72.08 | 72.08 | 71.59 | -1.40% | - |
| Jan 28, 2026 | 72.66 | 73.10 | 72.66 | 73.10 | 72.60 | 0.22% | 196 |
| Jan 27, 2026 | 72.94 | 72.94 | 72.94 | 72.94 | 72.44 | 1.17% | - |
| Jan 26, 2026 | 72.10 | 72.10 | 72.10 | 72.10 | 71.61 | -1.74% | - |
| Jan 23, 2026 | 72.78 | 73.38 | 72.78 | 73.38 | 72.88 | 0.19% | 700 |
| Jan 22, 2026 | 73.24 | 73.24 | 73.24 | 73.24 | 72.74 | -2.79% | - |
| Jan 21, 2026 | 75.34 | 75.34 | 75.34 | 75.34 | 74.82 | -3.26% | - |
| Jan 20, 2026 | 77.88 | 77.88 | 77.88 | 77.88 | 77.35 | -0.76% | - |
| Jan 19, 2026 | 78.48 | 78.48 | 78.48 | 78.48 | 77.94 | -0.18% | - |
| Jan 16, 2026 | 78.62 | 78.62 | 78.62 | 78.62 | 78.08 | 0.61% | - |
| Jan 15, 2026 | 78.14 | 78.14 | 78.14 | 78.14 | 77.61 | 1.48% | - |
| Jan 14, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 76.47 | 1.08% | - |
| Jan 13, 2026 | 76.18 | 76.18 | 76.18 | 76.18 | 75.66 | 0.58% | - |
| Jan 12, 2026 | 75.74 | 75.74 | 75.74 | 75.74 | 75.22 | -0.29% | - |
| Jan 9, 2026 | 75.52 | 75.96 | 75.52 | 75.96 | 75.44 | 3.49% | 81 |
| Jan 8, 2026 | 73.40 | 73.40 | 73.40 | 73.40 | 72.90 | -1.79% | - |
| Jan 7, 2026 | 74.74 | 74.74 | 74.74 | 74.74 | 74.23 | 0.43% | - |
| Jan 6, 2026 | 74.42 | 74.42 | 74.42 | 74.42 | 73.91 | -2.64% | - |
| Jan 5, 2026 | 76.44 | 76.44 | 76.44 | 76.44 | 75.92 | 1.95% | - |
| Jan 2, 2026 | 74.98 | 74.98 | 74.98 | 74.98 | 74.47 | -0.16% | - |
| Dec 30, 2025 | 75.10 | 75.10 | 75.10 | 75.10 | 74.59 | 0.24% | - |
| Dec 29, 2025 | 74.92 | 74.92 | 74.92 | 74.92 | 74.41 | 0.29% | - |
| Dec 23, 2025 | 74.70 | 74.70 | 74.70 | 74.70 | 74.19 | 0.92% | - |
| Dec 22, 2025 | 74.02 | 74.02 | 74.02 | 74.02 | 73.51 | -0.08% | - |
| Dec 19, 2025 | 74.08 | 74.08 | 74.08 | 74.08 | 73.57 | 0.68% | - |
| Dec 18, 2025 | 73.58 | 73.58 | 73.58 | 73.58 | 73.08 | -1.45% | - |
| Dec 17, 2025 | 74.66 | 74.66 | 74.66 | 74.66 | 74.15 | 0.05% | - |
| Dec 16, 2025 | 74.62 | 74.62 | 74.62 | 74.62 | 74.11 | -1.17% | - |
| Dec 15, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 74.98 | -0.05% | - |
| Dec 12, 2025 | 75.54 | 75.54 | 75.54 | 75.54 | 75.02 | 1.18% | 12 |
| Dec 11, 2025 | 74.66 | 74.66 | 74.66 | 74.66 | 74.15 | -1.71% | - |
| Dec 10, 2025 | 75.96 | 75.96 | 75.96 | 75.96 | 74.89 | 0.74% | - |
| Dec 9, 2025 | 75.40 | 75.40 | 75.40 | 75.40 | 74.34 | -2.63% | - |
| Dec 8, 2025 | 77.44 | 77.44 | 77.44 | 77.44 | 76.35 | 0.62% | - |
| Dec 5, 2025 | 76.96 | 76.96 | 76.96 | 76.96 | 75.88 | -0.67% | - |
| Dec 4, 2025 | 77.48 | 77.48 | 77.48 | 77.48 | 76.39 | -0.46% | - |
| Dec 3, 2025 | 77.84 | 77.84 | 77.84 | 77.84 | 76.74 | -1.72% | - |
| Dec 2, 2025 | 78.60 | 79.20 | 78.60 | 79.20 | 78.08 | -2.56% | 260 |
| Dec 1, 2025 | 81.28 | 81.28 | 81.28 | 81.28 | 80.14 | 1.37% | - |
| Nov 28, 2025 | 80.18 | 80.18 | 80.18 | 80.18 | 79.05 | -0.37% | - |