Semperit Aktiengesellschaft Holding (VIE:SEM)
Austria
· Delayed Price · Currency is EUR 12.60
-0.02 (-0.16%)
At close: Mar 9, 2026
VIE:SEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12.60 | 12.62 | 12.30 | 12.60 | 12.60 | -0.16% | 15,713 |
| Mar 6, 2026 | 12.70 | 12.74 | 12.58 | 12.62 | 12.62 | -0.63% | 8,542 |
| Mar 5, 2026 | 12.78 | 12.92 | 12.70 | 12.70 | 12.70 | - | 6,096 |
| Mar 4, 2026 | 12.70 | 13.14 | 12.68 | 12.70 | 12.70 | -1.55% | 14,864 |
| Mar 3, 2026 | 13.12 | 13.16 | 12.90 | 12.90 | 12.90 | -3.15% | 10,532 |
| Mar 2, 2026 | 13.10 | 13.32 | 13.10 | 13.32 | 13.32 | -1.04% | 6,067 |
| Feb 27, 2026 | 13.30 | 13.56 | 13.20 | 13.46 | 13.46 | 2.75% | 13,582 |
| Feb 26, 2026 | 13.10 | 13.30 | 13.10 | 13.10 | 13.10 | -0.76% | 3,329 |
| Feb 25, 2026 | 13.06 | 13.34 | 13.06 | 13.20 | 13.20 | 1.07% | 3,757 |
| Feb 24, 2026 | 13.04 | 13.20 | 13.02 | 13.06 | 13.06 | -1.06% | 4,223 |
| Feb 23, 2026 | 13.10 | 13.30 | 13.02 | 13.20 | 13.20 | 1.54% | 8,183 |
| Feb 20, 2026 | 13.30 | 13.34 | 13.00 | 13.00 | 13.00 | -2.26% | 8,424 |
| Feb 19, 2026 | 13.26 | 13.30 | 13.10 | 13.30 | 13.30 | 2.15% | 206 |
| Feb 18, 2026 | 13.30 | 13.30 | 13.02 | 13.02 | 13.02 | -2.40% | 5,759 |
| Feb 17, 2026 | 13.28 | 13.36 | 13.06 | 13.34 | 13.34 | -0.15% | 5,144 |
| Feb 16, 2026 | 13.20 | 13.36 | 13.08 | 13.36 | 13.36 | -0.30% | 3,246 |
| Feb 13, 2026 | 13.20 | 13.42 | 13.08 | 13.40 | 13.40 | -0.15% | 10,038 |
| Feb 12, 2026 | 13.20 | 13.42 | 13.20 | 13.42 | 13.42 | 1.67% | 6,323 |
| Feb 11, 2026 | 13.40 | 13.40 | 13.20 | 13.20 | 13.20 | -0.75% | 7,104 |
| Feb 10, 2026 | 13.10 | 13.30 | 13.00 | 13.30 | 13.30 | 1.37% | 14,614 |
| Feb 9, 2026 | 13.18 | 13.18 | 13.10 | 13.12 | 13.12 | -0.30% | 4,168 |
| Feb 6, 2026 | 13.00 | 13.20 | 13.00 | 13.16 | 13.16 | 0.77% | 5,397 |
| Feb 5, 2026 | 12.60 | 13.06 | 12.60 | 13.06 | 13.06 | 3.82% | 8,234 |
| Feb 4, 2026 | 12.52 | 12.70 | 12.52 | 12.58 | 12.58 | 0.48% | 3,374 |
| Feb 3, 2026 | 12.60 | 12.70 | 12.52 | 12.52 | 12.52 | -0.48% | 2,462 |
| Feb 2, 2026 | 12.52 | 12.62 | 12.50 | 12.58 | 12.58 | 0.16% | 1,882 |
| Jan 30, 2026 | 12.70 | 12.70 | 12.50 | 12.56 | 12.56 | -1.10% | 5,356 |
| Jan 29, 2026 | 12.60 | 12.70 | 12.50 | 12.70 | 12.70 | 0.79% | 4,360 |
| Jan 28, 2026 | 12.68 | 12.74 | 12.50 | 12.60 | 12.60 | 0.48% | 4,289 |
| Jan 27, 2026 | 12.70 | 12.70 | 12.52 | 12.54 | 12.54 | -1.10% | 6,327 |
| Jan 26, 2026 | 12.70 | 12.70 | 12.56 | 12.68 | 12.68 | 0.48% | 3,884 |
| Jan 23, 2026 | 12.60 | 12.70 | 12.52 | 12.62 | 12.62 | 0.16% | 3,470 |
| Jan 22, 2026 | 12.46 | 12.74 | 12.46 | 12.60 | 12.60 | - | 2,931 |
| Jan 21, 2026 | 12.60 | 12.84 | 12.50 | 12.60 | 12.60 | - | 13,605 |
| Jan 20, 2026 | 13.00 | 13.04 | 12.60 | 12.60 | 12.60 | -3.37% | 10,351 |
| Jan 19, 2026 | 13.20 | 13.36 | 13.04 | 13.04 | 13.04 | -2.25% | 7,069 |
| Jan 16, 2026 | 13.18 | 13.34 | 13.18 | 13.34 | 13.34 | 1.68% | 1,486 |
| Jan 15, 2026 | 13.24 | 13.30 | 13.12 | 13.12 | 13.12 | -1.06% | 3,070 |
| Jan 14, 2026 | 13.60 | 13.60 | 13.14 | 13.26 | 13.26 | -0.30% | 4,170 |
| Jan 13, 2026 | 13.14 | 13.32 | 13.14 | 13.30 | 13.30 | 1.22% | 2,232 |
| Jan 12, 2026 | 13.70 | 13.70 | 13.12 | 13.14 | 13.14 | -2.23% | 6,479 |
| Jan 9, 2026 | 13.36 | 13.70 | 13.36 | 13.44 | 13.44 | 2.44% | 9,225 |
| Jan 8, 2026 | 13.20 | 13.90 | 13.12 | 13.12 | 13.12 | -3.53% | 11,993 |
| Jan 7, 2026 | 12.82 | 13.60 | 12.82 | 13.60 | 13.60 | 6.08% | 11,311 |
| Jan 6, 2026 | 12.70 | 12.82 | 12.70 | 12.82 | 12.82 | - | 1,731 |
| Jan 5, 2026 | 12.22 | 12.82 | 12.22 | 12.82 | 12.82 | 4.23% | 10,593 |
| Jan 2, 2026 | 12.46 | 12.46 | 12.12 | 12.30 | 12.30 | -1.28% | 16,548 |
| Dec 30, 2025 | 12.28 | 12.46 | 12.28 | 12.46 | 12.46 | - | 8,122 |
| Dec 29, 2025 | 12.30 | 12.46 | 12.30 | 12.46 | 12.46 | 0.48% | 12,492 |
| Dec 23, 2025 | 12.64 | 12.64 | 12.30 | 12.40 | 12.40 | -2.05% | 8,288 |
| Dec 22, 2025 | 12.50 | 12.66 | 12.40 | 12.66 | 12.66 | 2.59% | 12,082 |
| Dec 19, 2025 | 12.56 | 12.70 | 12.00 | 12.34 | 12.34 | -3.59% | 33,847 |
| Dec 18, 2025 | 12.58 | 12.80 | 12.50 | 12.80 | 12.80 | 0.47% | 14,774 |
| Dec 17, 2025 | 12.62 | 12.88 | 12.54 | 12.74 | 12.74 | -1.24% | 13,502 |
| Dec 16, 2025 | 12.80 | 12.90 | 12.66 | 12.90 | 12.90 | 0.31% | 12,357 |
| Dec 15, 2025 | 12.72 | 12.88 | 12.70 | 12.86 | 12.86 | -0.46% | 10,898 |
| Dec 12, 2025 | 12.90 | 13.00 | 12.72 | 12.92 | 12.92 | -0.31% | 7,877 |
| Dec 11, 2025 | 12.68 | 12.96 | 12.66 | 12.96 | 12.96 | 1.73% | 8,083 |
| Dec 10, 2025 | 12.96 | 12.96 | 12.66 | 12.74 | 12.74 | -0.93% | 11,624 |
| Dec 9, 2025 | 12.70 | 12.86 | 12.68 | 12.86 | 12.86 | - | 7,589 |
| Dec 8, 2025 | 12.84 | 12.90 | 12.70 | 12.86 | 12.86 | -0.77% | 5,388 |
| Dec 5, 2025 | 12.94 | 13.00 | 12.86 | 12.96 | 12.96 | -0.31% | 2,918 |
| Dec 4, 2025 | 13.00 | 13.00 | 12.88 | 13.00 | 13.00 | 0.78% | 5,823 |
| Dec 3, 2025 | 13.08 | 13.08 | 12.88 | 12.90 | 12.90 | -1.38% | 6,704 |
| Dec 2, 2025 | 12.84 | 13.08 | 12.84 | 13.08 | 13.08 | 0.62% | 4,905 |
| Dec 1, 2025 | 13.08 | 13.08 | 12.86 | 13.00 | 13.00 | 0.31% | 6,045 |
| Nov 28, 2025 | 12.78 | 12.96 | 12.78 | 12.96 | 12.96 | 1.09% | 4,895 |
| Nov 27, 2025 | 13.18 | 13.18 | 12.80 | 12.82 | 12.82 | -2.73% | 5,941 |
| Nov 26, 2025 | 13.00 | 13.18 | 12.80 | 13.18 | 13.18 | 2.17% | 8,715 |
| Nov 25, 2025 | 13.20 | 13.20 | 12.90 | 12.90 | 12.90 | -2.27% | 9,192 |
| Nov 24, 2025 | 13.20 | 13.20 | 13.00 | 13.20 | 13.20 | - | 6,340 |
| Nov 21, 2025 | 13.20 | 13.20 | 13.02 | 13.20 | 13.20 | 0.15% | 2,087 |
| Nov 20, 2025 | 13.00 | 13.18 | 13.00 | 13.18 | 13.18 | 0.76% | 1,217 |
| Nov 19, 2025 | 13.20 | 13.20 | 13.06 | 13.08 | 13.08 | -0.91% | 3,926 |
| Nov 18, 2025 | 12.90 | 13.20 | 12.86 | 13.20 | 13.20 | 1.54% | 3,351 |
| Nov 17, 2025 | 13.00 | 13.00 | 12.82 | 13.00 | 13.00 | - | 5,326 |
| Nov 14, 2025 | 13.00 | 13.00 | 12.78 | 13.00 | 13.00 | - | 4,828 |
| Nov 13, 2025 | 12.90 | 13.00 | 12.86 | 13.00 | 13.00 | 1.56% | 5,468 |
| Nov 12, 2025 | 13.28 | 13.28 | 12.72 | 12.80 | 12.80 | - | 20,487 |
| Nov 11, 2025 | 13.26 | 13.26 | 12.80 | 12.80 | 12.80 | -1.54% | 11,558 |
| Nov 10, 2025 | 12.62 | 13.12 | 12.60 | 13.00 | 13.00 | 1.56% | 6,259 |
| Nov 7, 2025 | 13.10 | 13.10 | 12.64 | 12.80 | 12.80 | - | 1,871 |
| Nov 6, 2025 | 13.00 | 13.12 | 12.80 | 12.80 | 12.80 | -1.23% | 4,687 |
| Nov 5, 2025 | 13.02 | 13.40 | 12.96 | 12.96 | 12.96 | -1.07% | 6,781 |
| Nov 4, 2025 | 13.50 | 13.52 | 13.02 | 13.10 | 13.10 | -1.50% | 5,016 |
| Nov 3, 2025 | 13.10 | 13.30 | 13.04 | 13.30 | 13.30 | 2.31% | 4,902 |
| Oct 31, 2025 | 13.18 | 13.20 | 13.00 | 13.00 | 13.00 | 0.31% | 3,090 |
| Oct 30, 2025 | 13.14 | 13.20 | 12.96 | 12.96 | 12.96 | -2.11% | 2,049 |
| Oct 29, 2025 | 12.90 | 13.24 | 12.88 | 13.24 | 13.24 | 2.64% | 3,744 |
| Oct 28, 2025 | 12.90 | 13.04 | 12.90 | 12.90 | 12.90 | - | 3,222 |
| Oct 27, 2025 | 13.20 | 13.20 | 12.90 | 12.90 | 12.90 | -0.77% | 6,897 |
| Oct 24, 2025 | 13.48 | 13.64 | 13.00 | 13.00 | 13.00 | -3.13% | 4,040 |
| Oct 23, 2025 | 13.20 | 13.42 | 13.04 | 13.42 | 13.42 | 1.67% | 3,485 |
| Oct 22, 2025 | 12.88 | 13.20 | 12.78 | 13.20 | 13.20 | 1.69% | 7,280 |
| Oct 21, 2025 | 12.90 | 12.98 | 12.70 | 12.98 | 12.98 | 0.62% | 4,870 |
| Oct 20, 2025 | 12.92 | 12.94 | 12.90 | 12.90 | 12.90 | -0.15% | 483 |
| Oct 17, 2025 | 12.92 | 12.92 | 12.52 | 12.92 | 12.92 | -0.15% | 5,670 |
| Oct 16, 2025 | 12.70 | 12.94 | 12.66 | 12.94 | 12.94 | 0.94% | 5,376 |
| Oct 15, 2025 | 12.68 | 13.00 | 12.60 | 12.82 | 12.82 | 0.16% | 9,448 |
| Oct 14, 2025 | 13.00 | 13.04 | 12.60 | 12.80 | 12.80 | -0.78% | 8,074 |