Semperit Aktiengesellschaft Holding (FRA:SEW)
Germany
· Delayed Price · Currency is EUR 13.06
+0.18 (1.40%)
Last updated: Dec 3, 2025, 8:04 AM CET
FRA:SEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -1.53% | - |
| Dec 3, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 1.40% | - |
| Dec 2, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0.78% | - |
| Dec 1, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 0.79% | - |
| Nov 28, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -2.46% | - |
| Nov 27, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Nov 26, 2025 | 12.88 | 13.00 | 12.88 | 13.00 | 13.00 | -0.61% | 249 |
| Nov 25, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -1.06% | - |
| Nov 24, 2025 | 13.04 | 13.22 | 13.04 | 13.22 | 13.22 | 2.32% | 355 |
| Nov 21, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -2.27% | - |
| Nov 20, 2025 | 13.08 | 13.22 | 13.08 | 13.22 | 13.22 | 0.92% | 20 |
| Nov 19, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 3.31% | - |
| Nov 18, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -2.01% | - |
| Nov 17, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0.31% | 20 |
| Nov 14, 2025 | 12.86 | 12.90 | 12.86 | 12.90 | 12.90 | 1.42% | 10 |
| Nov 13, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - | - |
| Nov 12, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -2.00% | - |
| Nov 11, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 2.53% | - |
| Nov 10, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -0.63% | - |
| Nov 7, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -0.93% | - |
| Nov 6, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -0.77% | - |
| Nov 5, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -1.07% | - |
| Nov 4, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Nov 3, 2025 | 12.94 | 13.10 | 12.94 | 13.10 | 13.10 | 1.71% | 100 |
| Oct 31, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -1.83% | - |
| Oct 30, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 2.18% | - |
| Oct 29, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -2.87% | - |
| Oct 28, 2025 | 12.90 | 13.22 | 12.90 | 13.22 | 13.22 | 1.54% | 250 |
| Oct 27, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -2.25% | - |
| Oct 24, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 3.10% | - |
| Oct 23, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0.62% | - |
| Oct 22, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 1.26% | - |
| Oct 21, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -1.86% | - |
| Oct 20, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 1.25% | - |
| Oct 17, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -3.92% | - |
| Oct 16, 2025 | 12.76 | 13.28 | 12.76 | 13.28 | 13.28 | 3.27% | 44 |
| Oct 15, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0.94% | - |
| Oct 14, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -3.63% | - |
| Oct 13, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -3.08% | - |
| Oct 10, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 3.65% | - |
| Oct 9, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 2.17% | - |
| Oct 8, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 2.22% | - |
| Oct 7, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.32% | - |
| Oct 6, 2025 | 12.62 | 12.64 | 12.56 | 12.56 | 12.56 | -0.16% | 1,820 |
| Oct 3, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -2.33% | - |
| Oct 2, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 3.04% | 2 |
| Oct 1, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.64% | - |
| Sep 30, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -0.80% | - |
| Sep 29, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -0.95% | - |
| Sep 26, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0.96% | - |
| Sep 25, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -0.16% | - |
| Sep 24, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 1.62% | - |
| Sep 23, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -1.59% | - |
| Sep 22, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -0.48% | - |
| Sep 19, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.48% | - |
| Sep 18, 2025 | 12.50 | 12.54 | 12.50 | 12.54 | 12.54 | 1.13% | 380 |
| Sep 17, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.80% | - |
| Sep 16, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.13% | - |
| Sep 15, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | -2.22% | - |
| Sep 12, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -0.63% | - |
| Sep 11, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -0.78% | - |
| Sep 10, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -0.47% | - |
| Sep 9, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - | - |
| Sep 8, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -0.31% | - |
| Sep 5, 2025 | 13.00 | 13.00 | 12.92 | 12.92 | 12.92 | -0.92% | 85 |
| Sep 4, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -1.06% | - |
| Sep 3, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 1.23% | - |
| Sep 2, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -0.15% | 75 |
| Sep 1, 2025 | 13.26 | 13.26 | 13.04 | 13.04 | 13.04 | 0.46% | 75 |
| Aug 29, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -2.70% | - |
| Aug 28, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | -0.15% | - |
| Aug 27, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0.15% | - |
| Aug 26, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 2.46% | - |
| Aug 25, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -2.54% | - |
| Aug 22, 2025 | 13.00 | 13.36 | 13.00 | 13.36 | 13.36 | 2.61% | 200 |
| Aug 21, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0.46% | - |
| Aug 20, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 1.09% | - |
| Aug 19, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -1.84% | - |
| Aug 18, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0.15% | - |
| Aug 15, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 2.19% | - |
| Aug 14, 2025 | 12.96 | 12.96 | 12.76 | 12.76 | 12.76 | -1.54% | 250 |
| Aug 13, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -0.31% | - |
| Aug 12, 2025 | 13.06 | 13.06 | 13.00 | 13.00 | 13.00 | -0.76% | 500 |
| Aug 11, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.77% | - |
| Aug 8, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.09% | - |
| Aug 7, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -0.62% | - |
| Aug 6, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -0.31% | - |
| Aug 5, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -0.61% | - |
| Aug 4, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0.31% | - |
| Aug 1, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0.15% | - |
| Jul 31, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.37% | - |
| Jul 30, 2025 | 13.16 | 13.18 | 13.16 | 13.18 | 13.18 | -0.30% | 580 |
| Jul 29, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 1.07% | - |
| Jul 28, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0.93% | - |
| Jul 25, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -3.14% | - |
| Jul 24, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 2.45% | - |
| Jul 23, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0.46% | - |
| Jul 22, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 2.04% | - |
| Jul 21, 2025 | 13.14 | 13.14 | 12.74 | 12.74 | 12.74 | -2.90% | 55 |
| Jul 18, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -2.09% | - |