Sempra (VIE:SREN)
Austria
· Delayed Price · Currency is EUR 79.22
-0.02 (-0.03%)
Last updated: Mar 9, 2026, 4:07 PM CET
Sempra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 79.08 | 79.80 | 78.88 | 79.80 | 79.80 | 0.71% | 132 |
| Mar 6, 2026 | 81.02 | 81.02 | 79.24 | 79.24 | 79.24 | -1.54% | - |
| Mar 5, 2026 | 81.96 | 82.26 | 80.48 | 80.48 | 80.48 | -2.19% | - |
| Mar 4, 2026 | 81.84 | 82.52 | 81.84 | 82.28 | 82.28 | 1.23% | - |
| Mar 3, 2026 | 81.28 | 82.04 | 81.02 | 81.28 | 81.28 | -1.02% | 9 |
| Mar 2, 2026 | 81.92 | 82.12 | 81.76 | 82.12 | 82.12 | 1.31% | - |
| Feb 27, 2026 | 80.52 | 81.46 | 80.52 | 81.06 | 81.06 | -1.03% | 68 |
| Feb 26, 2026 | 81.00 | 81.90 | 80.08 | 81.90 | 81.90 | 3.51% | - |
| Feb 25, 2026 | 79.76 | 80.06 | 79.12 | 79.12 | 79.12 | 0.03% | - |
| Feb 24, 2026 | 79.56 | 79.76 | 79.10 | 79.10 | 79.10 | -0.38% | - |
| Feb 23, 2026 | 78.68 | 79.40 | 78.68 | 79.40 | 79.40 | 0.53% | - |
| Feb 20, 2026 | 79.32 | 79.32 | 78.90 | 78.98 | 78.98 | 0.66% | - |
| Feb 19, 2026 | 77.86 | 78.46 | 77.56 | 78.46 | 78.46 | 0.41% | - |
| Feb 18, 2026 | 78.76 | 79.00 | 78.14 | 78.14 | 78.14 | -1.24% | - |
| Feb 17, 2026 | 79.88 | 80.52 | 79.12 | 79.12 | 79.12 | -0.80% | - |
| Feb 16, 2026 | 80.12 | 80.28 | 79.76 | 79.76 | 79.76 | -1.04% | - |
| Feb 13, 2026 | 78.22 | 80.60 | 77.86 | 80.60 | 80.60 | 3.25% | 124 |
| Feb 12, 2026 | 77.10 | 78.06 | 76.98 | 78.06 | 78.06 | 2.44% | - |
| Feb 11, 2026 | 75.52 | 76.22 | 75.36 | 76.20 | 76.20 | 1.82% | - |
| Feb 10, 2026 | 73.48 | 74.84 | 73.48 | 74.84 | 74.84 | 2.44% | - |
| Feb 9, 2026 | 73.78 | 73.78 | 73.06 | 73.06 | 73.06 | -0.03% | - |
| Feb 6, 2026 | 73.38 | 74.32 | 73.08 | 73.08 | 73.08 | 0.25% | - |
| Feb 5, 2026 | 73.52 | 73.54 | 72.90 | 72.90 | 72.90 | -0.82% | - |
| Feb 4, 2026 | 73.70 | 74.02 | 73.50 | 73.50 | 73.50 | 0.38% | - |
| Feb 3, 2026 | 73.16 | 73.24 | 73.16 | 73.22 | 73.22 | 0.30% | - |
| Feb 2, 2026 | 72.62 | 73.64 | 72.62 | 73.00 | 73.00 | -0.30% | - |
| Jan 30, 2026 | 72.76 | 73.22 | 72.72 | 73.22 | 73.22 | 0.74% | - |
| Jan 29, 2026 | 72.58 | 73.04 | 72.58 | 72.68 | 72.68 | -0.60% | - |
| Jan 28, 2026 | 73.00 | 73.12 | 72.74 | 73.12 | 73.12 | 0.19% | - |
| Jan 27, 2026 | 73.30 | 73.30 | 72.58 | 72.98 | 72.98 | 0.36% | - |
| Jan 26, 2026 | 72.52 | 72.92 | 72.26 | 72.72 | 72.72 | -0.98% | 28 |
| Jan 23, 2026 | 73.12 | 73.44 | 72.98 | 73.44 | 73.44 | -0.24% | 46 |
| Jan 22, 2026 | 73.78 | 73.98 | 73.62 | 73.62 | 73.62 | 1.24% | - |
| Jan 21, 2026 | 75.72 | 75.86 | 72.72 | 72.72 | 72.72 | -6.39% | - |
| Jan 20, 2026 | 78.56 | 78.64 | 77.68 | 77.68 | 77.68 | -1.22% | 6 |
| Jan 19, 2026 | 78.86 | 78.86 | 78.64 | 78.64 | 78.64 | -0.58% | - |
| Jan 16, 2026 | 79.12 | 79.12 | 78.62 | 79.10 | 79.10 | - | - |
| Jan 15, 2026 | 78.52 | 79.10 | 78.52 | 79.10 | 79.10 | 1.70% | - |
| Jan 14, 2026 | 77.42 | 77.78 | 77.34 | 77.78 | 77.78 | 1.46% | - |
| Jan 13, 2026 | 76.42 | 76.66 | 76.30 | 76.66 | 76.66 | 0.52% | - |
| Jan 12, 2026 | 76.06 | 76.26 | 75.94 | 76.26 | 76.26 | 0.42% | - |
| Jan 9, 2026 | 75.64 | 75.94 | 75.62 | 75.94 | 75.94 | 0.53% | - |
| Jan 8, 2026 | 73.82 | 75.54 | 73.80 | 75.54 | 75.54 | 1.29% | - |
| Jan 7, 2026 | 75.02 | 75.66 | 74.58 | 74.58 | 74.58 | 0.16% | - |
| Jan 6, 2026 | 74.74 | 74.90 | 74.46 | 74.46 | 74.46 | 0.51% | - |
| Jan 5, 2026 | 76.88 | 77.18 | 74.08 | 74.08 | 74.08 | -2.40% | - |
| Jan 2, 2026 | 75.26 | 75.90 | 75.26 | 75.90 | 75.90 | 0.48% | - |
| Dec 30, 2025 | 75.48 | 75.54 | 75.48 | 75.54 | 75.54 | -0.47% | - |
| Dec 29, 2025 | 75.14 | 75.90 | 75.12 | 75.90 | 75.90 | 1.47% | - |
| Dec 23, 2025 | 74.88 | 74.88 | 74.42 | 74.80 | 74.80 | 0.32% | - |
| Dec 22, 2025 | 74.38 | 74.56 | 73.84 | 74.56 | 74.56 | -0.85% | - |
| Dec 19, 2025 | 74.70 | 75.20 | 74.42 | 75.20 | 75.20 | 1.10% | - |
| Dec 18, 2025 | 74.12 | 74.66 | 74.12 | 74.38 | 74.38 | 1.09% | - |
| Dec 17, 2025 | 75.12 | 75.32 | 73.58 | 73.58 | 73.58 | -0.70% | - |
| Dec 16, 2025 | 75.00 | 75.78 | 74.10 | 74.10 | 74.10 | -0.11% | - |
| Dec 15, 2025 | 75.70 | 75.74 | 74.18 | 74.18 | 74.18 | -1.20% | - |
| Dec 12, 2025 | 75.76 | 76.18 | 75.08 | 75.08 | 75.08 | -0.77% | - |
| Dec 11, 2025 | 75.00 | 75.84 | 75.00 | 75.66 | 75.66 | -0.55% | - |
| Dec 9, 2025 | 75.96 | 76.10 | 75.66 | 76.08 | 75.53 | -1.58% | - |
| Dec 8, 2025 | 77.90 | 77.90 | 77.30 | 77.30 | 76.74 | -0.67% | - |
| Dec 5, 2025 | 77.40 | 77.82 | 77.40 | 77.82 | 77.25 | -0.10% | - |
| Dec 4, 2025 | 77.80 | 77.90 | 77.50 | 77.90 | 77.33 | 0.18% | - |
| Dec 3, 2025 | 78.24 | 78.24 | 77.76 | 77.76 | 77.19 | -0.46% | - |
| Dec 2, 2025 | 78.76 | 78.98 | 78.12 | 78.12 | 77.55 | -1.61% | - |
| Dec 1, 2025 | 81.24 | 81.46 | 79.40 | 79.40 | 78.82 | -2.62% | - |
| Nov 28, 2025 | 81.00 | 81.54 | 80.90 | 81.54 | 80.95 | 1.29% | - |
| Nov 27, 2025 | 80.96 | 80.96 | 80.50 | 80.50 | 79.91 | -0.05% | - |
| Nov 26, 2025 | 80.04 | 80.54 | 80.04 | 80.54 | 79.95 | -0.07% | - |
| Nov 25, 2025 | 81.74 | 81.74 | 80.60 | 80.60 | 80.01 | 0.40% | - |
| Nov 24, 2025 | 80.64 | 80.64 | 79.78 | 80.28 | 79.70 | 0.10% | - |
| Nov 21, 2025 | 78.66 | 80.20 | 78.60 | 80.20 | 79.62 | 0.28% | - |
| Nov 20, 2025 | 79.68 | 80.54 | 79.40 | 79.98 | 79.40 | 1.06% | - |
| Nov 19, 2025 | 79.28 | 79.42 | 79.14 | 79.14 | 78.56 | 0.64% | - |
| Nov 18, 2025 | 79.26 | 79.50 | 78.64 | 78.64 | 78.07 | -0.86% | - |
| Nov 17, 2025 | 79.56 | 79.64 | 79.00 | 79.32 | 78.74 | -0.65% | - |
| Nov 14, 2025 | 80.12 | 80.34 | 79.84 | 79.84 | 79.26 | 1.68% | - |
| Nov 13, 2025 | 79.70 | 79.70 | 78.52 | 78.52 | 77.95 | -1.87% | - |
| Nov 12, 2025 | 80.80 | 81.10 | 80.02 | 80.02 | 79.44 | -0.17% | - |
| Nov 11, 2025 | 80.32 | 80.46 | 80.16 | 80.16 | 79.58 | -0.62% | - |
| Nov 10, 2025 | 81.62 | 81.62 | 80.66 | 80.66 | 80.07 | 1.13% | 106 |
| Nov 7, 2025 | 80.58 | 80.58 | 79.76 | 79.76 | 79.18 | -1.51% | - |
| Nov 6, 2025 | 80.82 | 80.98 | 80.24 | 80.98 | 80.39 | 0.67% | - |
| Nov 5, 2025 | 80.08 | 81.24 | 80.08 | 80.44 | 79.85 | -0.12% | - |
| Nov 4, 2025 | 79.46 | 80.54 | 79.38 | 80.54 | 79.95 | 1.03% | - |
| Nov 3, 2025 | 79.74 | 80.12 | 79.70 | 79.72 | 79.14 | 0.35% | - |
| Oct 31, 2025 | 80.88 | 80.88 | 79.44 | 79.44 | 78.86 | -0.87% | - |
| Oct 30, 2025 | 79.62 | 80.38 | 79.36 | 80.14 | 79.56 | 0.45% | - |
| Oct 29, 2025 | 79.78 | 79.84 | 79.18 | 79.78 | 79.20 | -0.03% | - |
| Oct 28, 2025 | 79.98 | 80.12 | 79.56 | 79.80 | 79.22 | 0.28% | - |
| Oct 27, 2025 | 80.26 | 80.26 | 79.36 | 79.58 | 79.00 | 0.45% | - |
| Oct 24, 2025 | 79.30 | 79.48 | 79.22 | 79.22 | 78.64 | 0.20% | - |
| Oct 23, 2025 | 79.54 | 79.92 | 79.06 | 79.06 | 78.48 | -0.15% | - |
| Oct 22, 2025 | 79.58 | 80.20 | 79.18 | 79.18 | 78.60 | -0.63% | - |
| Oct 21, 2025 | 80.10 | 80.10 | 79.68 | 79.68 | 79.10 | 0.84% | - |
| Oct 20, 2025 | 79.36 | 79.36 | 79.02 | 79.02 | 78.44 | 1.36% | - |
| Oct 17, 2025 | 77.16 | 78.16 | 77.16 | 77.96 | 77.39 | -0.64% | - |
| Oct 16, 2025 | 80.56 | 80.56 | 78.46 | 78.46 | 77.89 | -0.98% | - |
| Oct 15, 2025 | 78.86 | 79.24 | 78.86 | 79.24 | 78.66 | 1.05% | - |
| Oct 14, 2025 | 79.70 | 79.70 | 78.42 | 78.42 | 77.85 | -0.41% | - |
| Oct 13, 2025 | 79.12 | 79.12 | 78.06 | 78.74 | 78.17 | -0.38% | - |