Comparing Back to the side-by-side chart ↗
Semperit Aktiengesellschaft Holding (SEM.VI) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 19.25 | 19.30 | 19.20 | 19.30 | +1.05% | 4,413 |
| 2026-10-15 | 19.60 | 19.60 | 19.10 | 19.10 | -0.52% | 9,577 |
| 2026-10-14 | 19.55 | 19.65 | 19.20 | 19.20 | -2.04% | 3,554 |
| 2026-10-13 | 19.40 | 19.60 | 19.10 | 19.60 | +0.51% | 12,661 |
| 2026-10-12 | 18.60 | 19.80 | 18.40 | 19.50 | +4.84% | 27,552 |
| 2026-10-09 | 19.15 | 19.45 | 18.60 | 18.60 | -2.87% | 6,265 |
| 2026-10-08 | 19.35 | 19.70 | 18.90 | 19.15 | -3.28% | 20,640 |
| 2026-10-07 | 19.50 | 19.80 | 19.40 | 19.80 | +1.54% | 13,575 |
| 2026-10-06 | 19.15 | 19.65 | 19.15 | 19.50 | +1.83% | 4,530 |
| 2026-10-05 | 19.30 | 19.50 | 19.15 | 19.15 | -1.54% | 7,342 |
| 2026-10-02 | 19.10 | 19.65 | 19.10 | 19.45 | +0.78% | 13,411 |
| 2026-10-01 | 18.75 | 19.45 | 18.75 | 19.30 | +0.00% | 3,403 |
| 2026-09-30 | 18.95 | 19.40 | 18.65 | 19.30 | +0.26% | 7,551 |
| 2026-09-29 | 18.30 | 19.40 | 18.30 | 19.25 | +0.79% | 8,915 |
| 2026-09-28 | 19.05 | 19.20 | 19.00 | 19.10 | -0.52% | 4,508 |
| 2026-09-25 | 18.95 | 19.50 | 18.85 | 19.20 | +1.05% | 20,969 |
| 2026-09-24 | 18.50 | 19.05 | 18.35 | 19.00 | +2.98% | 43,387 |
| 2026-09-23 | 18.45 | 18.45 | 18.20 | 18.45 | +0.00% | 4,509 |
| 2026-09-22 | 18.35 | 18.45 | 18.15 | 18.45 | +1.10% | 6,060 |
| 2026-09-21 | 17.35 | 18.30 | 17.35 | 18.25 | +2.53% | 5,937 |
| 2026-09-18 | 18.00 | 18.10 | 17.70 | 17.80 | +1.14% | 2,385 |
| 2026-09-17 | 17.85 | 18.15 | 17.60 | 17.60 | -4.35% | 7,496 |
| 2026-09-16 | 18.30 | 18.40 | 18.00 | 18.40 | +1.38% | 5,304 |
| 2026-09-15 | 18.10 | 18.30 | 18.10 | 18.15 | -0.27% | 4,599 |
| 2026-09-14 | 17.80 | 18.20 | 17.80 | 18.20 | +1.11% | 4,406 |
| 2026-09-11 | 18.00 | 18.20 | 17.95 | 18.00 | -1.37% | 5,615 |
| 2026-09-10 | 18.05 | 18.35 | 17.80 | 18.25 | +1.39% | 8,020 |
| 2026-09-09 | 17.75 | 18.10 | 17.75 | 18.00 | -0.83% | 4,058 |
| 2026-09-08 | 18.25 | 18.50 | 18.15 | 18.15 | +0.83% | 5,339 |
| 2026-09-07 | 18.00 | 18.00 | 18.00 | 18.00 | +0.00% | 9,284 |
| 2026-09-04 | 17.70 | 18.00 | 17.70 | 18.00 | +1.41% | 4,798 |
| 2026-09-03 | 17.40 | 17.75 | 17.35 | 17.75 | +2.60% | 15,594 |
| 2026-09-02 | 17.00 | 17.35 | 16.95 | 17.30 | +2.37% | 2,326 |
| 2026-09-01 | 16.95 | 17.45 | 16.90 | 16.90 | -0.29% | 11,496 |
| 2026-08-31 | 17.10 | 17.40 | 16.70 | 16.95 | -2.02% | 4,922 |
| 2026-08-28 | 16.95 | 17.30 | 16.95 | 17.30 | +3.59% | 8,935 |
| 2026-08-27 | 16.95 | 16.95 | 16.60 | 16.70 | -1.76% | 3,514 |
| 2026-08-26 | 17.15 | 17.15 | 16.85 | 17.00 | -0.87% | 4,404 |
| 2026-08-25 | 17.00 | 17.35 | 16.85 | 17.15 | +0.88% | 13,141 |
| 2026-08-24 | 16.65 | 17.00 | 16.30 | 17.00 | +1.49% | 25,617 |
| 2026-08-21 | 16.50 | 16.75 | 16.35 | 16.75 | +0.90% | 4,778 |
| 2026-08-20 | 16.45 | 16.95 | 16.45 | 16.60 | +1.53% | 6,408 |
| 2026-08-19 | 16.95 | 16.95 | 16.35 | 16.35 | -2.10% | 9,550 |
| 2026-08-18 | 17.00 | 17.00 | 16.50 | 16.70 | -1.47% | 7,532 |
| 2026-08-17 | 15.90 | 16.95 | 15.90 | 16.95 | +7.28% | 15,953 |
| 2026-08-14 | 15.55 | 15.80 | 15.40 | 15.80 | +1.94% | 11,543 |
| 2026-08-13 | 15.40 | 15.50 | 15.10 | 15.50 | +2.99% | 22,497 |
| 2026-08-12 | 14.80 | 15.05 | 14.80 | 15.05 | +1.01% | 2,774 |
| 2026-08-11 | 14.70 | 14.90 | 14.70 | 14.90 | +1.36% | 1,271 |
| 2026-08-10 | 14.85 | 14.85 | 14.70 | 14.70 | -1.34% | 3,863 |
| 2026-08-07 | 15.00 | 15.05 | 14.90 | 14.90 | -1.32% | 2,221 |
| 2026-08-06 | 15.20 | 15.25 | 14.95 | 15.10 | -0.66% | 3,064 |
| 2026-08-05 | 15.00 | 15.20 | 15.00 | 15.20 | +2.36% | 5,060 |
| 2026-08-04 | 15.00 | 15.00 | 14.70 | 14.85 | -1.00% | 2,889 |
| 2026-08-03 | 14.90 | 15.00 | 14.55 | 15.00 | +1.01% | 1,507 |
| 2026-07-31 | 14.60 | 14.85 | 14.50 | 14.85 | +1.02% | 1,911 |
| 2026-07-30 | 14.40 | 14.70 | 14.40 | 14.70 | +1.03% | 3,316 |
| 2026-07-29 | 14.70 | 14.70 | 14.50 | 14.55 | -2.02% | 6,934 |
| 2026-07-28 | 14.65 | 14.85 | 14.65 | 14.85 | +0.34% | 213 |
| 2026-07-27 | 14.75 | 14.85 | 14.65 | 14.80 | -0.34% | 1,479 |
| 2026-07-24 | 15.00 | 15.00 | 14.65 | 14.85 | -1.00% | 1,979 |
| 2026-07-23 | 15.05 | 15.20 | 15.00 | 15.00 | -0.66% | 1,444 |
| 2026-07-22 | 14.75 | 15.20 | 14.75 | 15.10 | +2.72% | 9,268 |
| 2026-07-21 | 14.85 | 14.90 | 14.40 | 14.70 | -0.34% | 14,400 |
| 2026-07-20 | 15.20 | 15.35 | 14.75 | 14.75 | -1.34% | 7,858 |
| 2026-07-17 | 15.25 | 15.45 | 14.95 | 14.95 | -3.55% | 2,690 |
| 2026-07-16 | 15.60 | 15.80 | 15.10 | 15.50 | +0.00% | 11,557 |
| 2026-07-15 | 15.15 | 15.70 | 14.90 | 15.50 | +3.33% | 17,400 |
| 2026-07-14 | 14.40 | 15.10 | 14.40 | 15.00 | +4.17% | 19,744 |
| 2026-07-13 | 14.35 | 14.40 | 13.75 | 14.40 | +0.00% | 3,053 |
| 2026-07-10 | 14.60 | 14.60 | 14.40 | 14.40 | -1.03% | 1,699 |
| 2026-07-09 | 14.85 | 14.85 | 14.55 | 14.55 | +0.00% | 1,275 |
| 2026-07-08 | 14.55 | 14.90 | 14.50 | 14.55 | +0.00% | 2,675 |
| 2026-07-07 | 14.75 | 15.00 | 14.55 | 14.55 | +0.00% | 2,409 |
| 2026-07-06 | 15.15 | 15.15 | 14.55 | 14.55 | -2.02% | 514 |
| 2026-07-03 | 14.55 | 15.00 | 14.55 | 14.85 | +2.06% | 4,107 |
| 2026-07-02 | 14.65 | 14.70 | 14.55 | 14.55 | -1.02% | 1,900 |
| 2026-07-01 | 14.85 | 14.95 | 14.70 | 14.70 | -1.67% | 1,072 |
| 2026-06-30 | 14.90 | 15.00 | 14.90 | 14.95 | +0.34% | 5,555 |
| 2026-06-29 | 14.90 | 15.00 | 14.90 | 14.90 | -0.67% | 1,567 |
| 2026-06-26 | 15.00 | 15.15 | 15.00 | 15.00 | -0.33% | 1,757 |
| 2026-06-25 | 15.05 | 15.15 | 15.00 | 15.05 | +0.00% | 833 |
| 2026-06-24 | 15.20 | 15.20 | 15.05 | 15.05 | -0.99% | 7,862 |
| 2026-06-23 | 15.10 | 15.35 | 15.00 | 15.20 | +0.00% | 5,276 |
| 2026-06-22 | 15.20 | 15.20 | 15.00 | 15.20 | +0.00% | 2,506 |
| 2026-06-19 | 14.90 | 15.20 | 14.90 | 15.20 | +1.67% | 2,726 |
| 2026-06-18 | 14.95 | 15.10 | 14.90 | 14.95 | -0.99% | 2,736 |
| 2026-06-17 | 15.05 | 15.10 | 15.00 | 15.10 | +0.67% | 4,500 |
| 2026-06-16 | 15.00 | 15.05 | 15.00 | 15.00 | +0.00% | 2,339 |
| 2026-06-15 | 14.85 | 15.00 | 14.55 | 15.00 | +1.01% | 10,769 |
| 2026-06-12 | 14.95 | 14.95 | 14.85 | 14.85 | -0.67% | 16,596 |
| 2026-06-11 | 14.95 | 15.00 | 14.95 | 14.95 | +0.00% | 4,756 |
| 2026-06-10 | 14.95 | 15.00 | 14.90 | 14.95 | +0.00% | 22,010 |
| 2026-06-09 | 15.00 | 15.05 | 14.90 | 14.95 | +0.00% | 147,835 |
| 2026-06-08 | 15.20 | 15.20 | 14.95 | 14.95 | -1.64% | 189,148 |
| 2026-06-05 | 15.10 | 15.30 | 15.05 | 15.20 | +1.00% | 102,327 |
| 2026-06-04 | 15.05 | 15.40 | 15.05 | 15.05 | -2.59% | 6,424 |
| 2026-06-03 | 15.25 | 15.45 | 15.25 | 15.45 | +0.32% | 22,479 |
| 2026-06-02 | 15.40 | 15.50 | 15.30 | 15.40 | +0.00% | 12,818 |
| 2026-06-01 | 15.35 | 15.50 | 15.30 | 15.40 | +0.65% | 49,160 |
| 2026-05-29 | 15.15 | 15.50 | 15.15 | 15.30 | +0.33% | 28,862 |
| 2026-05-28 | 15.15 | 15.25 | 15.15 | 15.25 | +0.33% | 61,935 |
| 2026-05-27 | 15.00 | 15.25 | 15.00 | 15.20 | +1.33% | 38,997 |
| 2026-05-26 | 15.10 | 15.15 | 15.00 | 15.00 | -0.66% | 2,097 |
| 2026-05-25 | 15.00 | 15.15 | 14.95 | 15.10 | +0.67% | 9,197 |
| 2026-05-22 | 15.00 | 15.10 | 15.00 | 15.00 | +0.00% | 3,981 |
| 2026-05-21 | 15.00 | 15.05 | 15.00 | 15.00 | +0.00% | 5,311 |
| 2026-05-20 | 15.00 | 15.15 | 15.00 | 15.00 | +0.00% | 3,381 |
| 2026-05-19 | 15.05 | 15.05 | 15.00 | 15.00 | +0.00% | 2,804 |
| 2026-05-18 | 15.00 | 15.05 | 15.00 | 15.00 | +0.00% | 10,032 |
| 2026-05-15 | 15.10 | 15.10 | 15.00 | 15.00 | -0.33% | 7,029 |
| 2026-05-14 | 15.00 | 15.15 | 15.00 | 15.05 | +0.33% | 3,097 |
| 2026-05-13 | 15.00 | 15.10 | 15.00 | 15.00 | +0.00% | 8,404 |
| 2026-05-12 | 15.00 | 15.05 | 15.00 | 15.00 | -0.33% | 7,891 |
| 2026-05-11 | 15.00 | 15.05 | 15.00 | 15.05 | +0.33% | 7,444 |
| 2026-05-08 | 15.00 | 15.05 | 15.00 | 15.00 | +0.00% | 7,263 |
| 2026-05-07 | 15.00 | 15.15 | 15.00 | 15.00 | +0.00% | 5,418 |
| 2026-05-06 | 15.00 | 15.05 | 15.00 | 15.00 | +0.00% | 11,656 |
| 2026-05-05 | 15.00 | 15.15 | 15.00 | 15.00 | +0.00% | 5,875 |
| 2026-05-04 | 15.00 | 15.30 | 15.00 | 15.00 | +0.67% | 30,790 |
| 2026-04-30 | 14.90 | 14.95 | 14.90 | 14.90 | +0.00% | 6,336 |
| 2026-04-29 | 14.95 | 14.95 | 14.90 | 14.90 | +0.00% | 6,733 |
| 2026-04-28 | 14.90 | 15.00 | 14.90 | 14.90 | +0.00% | 10,440 |
| 2026-04-27 | 14.90 | 15.00 | 14.90 | 14.90 | +0.00% | 15,907 |
| 2026-04-24 | 14.90 | 14.95 | 14.90 | 14.90 | +0.00% | 5,897 |
| 2026-04-23 | 15.00 | 15.00 | 14.90 | 14.90 | +0.00% | 1,576 |
| 2026-04-22 | 14.90 | 14.95 | 14.90 | 14.90 | -0.67% | 8,379 |
| 2026-04-21 | 15.00 | 15.00 | 14.85 | 15.00 | +0.33% | 8,684 |
| 2026-04-20 | 15.00 | 15.00 | 14.85 | 14.95 | +0.00% | 58,133 |
| 2026-04-17 | 14.85 | 15.00 | 14.85 | 14.95 | +0.67% | 76,101 |
| 2026-04-16 | 14.85 | 14.95 | 14.85 | 14.85 | -0.34% | 4,883 |
| 2026-04-15 | 14.95 | 14.95 | 14.90 | 14.90 | -0.33% | 239 |
| 2026-04-14 | 14.95 | 14.95 | 14.85 | 14.95 | +0.34% | 5,555 |
| 2026-04-13 | 14.90 | 14.90 | 14.85 | 14.90 | +0.00% | 2,090 |
| 2026-04-10 | 14.95 | 14.95 | 14.85 | 14.90 | +0.00% | 4,878 |
| 2026-04-09 | 14.85 | 14.95 | 14.85 | 14.90 | +0.34% | 6,780 |
| 2026-04-08 | 14.85 | 14.90 | 14.85 | 14.85 | +0.00% | 3,819 |
| 2026-04-07 | 14.85 | 14.90 | 14.85 | 14.85 | -0.07% | 8,021 |
| 2026-04-02 | 14.86 | 14.90 | 14.86 | 14.86 | +0.00% | 2,746 |
| 2026-04-01 | 14.86 | 14.90 | 14.86 | 14.86 | -0.27% | 18,105 |
| 2026-03-31 | 14.86 | 14.90 | 14.86 | 14.90 | +0.00% | 4,347 |
| 2026-03-30 | 14.86 | 14.90 | 14.86 | 14.90 | +0.13% | 12,941 |
| 2026-03-27 | 14.84 | 14.96 | 14.84 | 14.88 | +0.00% | 48,746 |
| 2026-03-26 | 14.84 | 14.88 | 14.84 | 14.88 | +0.13% | 21,005 |
| 2026-03-25 | 14.84 | 14.88 | 14.84 | 14.86 | +0.13% | 12,156 |
| 2026-03-24 | 14.84 | 14.88 | 14.84 | 14.84 | -0.27% | 12,932 |
| 2026-03-23 | 14.84 | 14.88 | 14.84 | 14.88 | +0.13% | 45,760 |
| 2026-03-20 | 14.86 | 14.88 | 14.82 | 14.86 | -0.13% | 19,735 |
| 2026-03-19 | 14.84 | 14.88 | 14.82 | 14.88 | +0.27% | 189,601 |
| 2026-03-18 | 14.82 | 15.00 | 14.80 | 14.84 | +23.87% | 414,571 |
| 2026-03-17 | 11.66 | 11.98 | 11.30 | 11.98 | +3.45% | 15,504 |
| 2026-03-16 | 12.00 | 12.00 | 11.58 | 11.58 | -2.85% | 9,369 |
| 2026-03-13 | 11.70 | 12.00 | 11.64 | 11.92 | +2.94% | 10,398 |
| 2026-03-12 | 12.18 | 12.44 | 11.20 | 11.58 | -5.85% | 18,192 |
| 2026-03-11 | 12.50 | 12.50 | 12.16 | 12.30 | +0.00% | 3,837 |
| 2026-03-10 | 12.60 | 12.60 | 12.20 | 12.30 | -2.38% | 12,489 |
| 2026-03-09 | 12.60 | 12.62 | 12.30 | 12.60 | -0.16% | 15,713 |
| 2026-03-06 | 12.70 | 12.74 | 12.58 | 12.62 | -0.63% | 8,542 |
| 2026-03-05 | 12.78 | 12.92 | 12.70 | 12.70 | +0.00% | 6,096 |
| 2026-03-04 | 12.70 | 13.14 | 12.68 | 12.70 | -1.55% | 14,864 |
| 2026-03-03 | 13.12 | 13.16 | 12.90 | 12.90 | -3.15% | 10,532 |
| 2026-03-02 | 13.10 | 13.32 | 13.10 | 13.32 | -1.04% | 6,067 |
| 2026-02-27 | 13.30 | 13.56 | 13.20 | 13.46 | +2.75% | 13,582 |
| 2026-02-26 | 13.10 | 13.30 | 13.10 | 13.10 | -0.76% | 3,329 |
| 2026-02-25 | 13.06 | 13.34 | 13.06 | 13.20 | +1.07% | 3,757 |
| 2026-02-24 | 13.04 | 13.20 | 13.02 | 13.06 | -1.06% | 4,223 |
| 2026-02-23 | 13.10 | 13.30 | 13.02 | 13.20 | +1.54% | 8,183 |
| 2026-02-20 | 13.30 | 13.34 | 13.00 | 13.00 | -2.26% | 8,424 |
| 2026-02-19 | 13.26 | 13.30 | 13.10 | 13.30 | +2.15% | 206 |
| 2026-02-18 | 13.30 | 13.30 | 13.02 | 13.02 | -2.40% | 5,759 |
| 2026-02-17 | 13.28 | 13.36 | 13.06 | 13.34 | -0.15% | 5,144 |
| 2026-02-16 | 13.20 | 13.36 | 13.08 | 13.36 | -0.30% | 3,246 |
| 2026-02-13 | 13.20 | 13.42 | 13.08 | 13.40 | -0.15% | 10,038 |
| 2026-02-12 | 13.20 | 13.42 | 13.20 | 13.42 | +1.67% | 6,323 |
| 2026-02-11 | 13.40 | 13.40 | 13.20 | 13.20 | -0.75% | 7,104 |
| 2026-02-10 | 13.10 | 13.30 | 13.00 | 13.30 | +1.37% | 14,614 |
| 2026-02-09 | 13.18 | 13.18 | 13.10 | 13.12 | -0.30% | 4,168 |
| 2026-02-06 | 13.00 | 13.20 | 13.00 | 13.16 | +0.77% | 5,397 |
| 2026-02-05 | 12.60 | 13.06 | 12.60 | 13.06 | +3.82% | 8,234 |
| 2026-02-04 | 12.52 | 12.70 | 12.52 | 12.58 | +0.48% | 3,374 |
| 2026-02-03 | 12.60 | 12.70 | 12.52 | 12.52 | -0.48% | 2,462 |
| 2026-02-02 | 12.52 | 12.62 | 12.50 | 12.58 | +0.16% | 1,882 |
| 2026-01-30 | 12.70 | 12.70 | 12.50 | 12.56 | -1.10% | 5,356 |
| 2026-01-29 | 12.60 | 12.70 | 12.50 | 12.70 | +0.79% | 4,360 |
| 2026-01-28 | 12.68 | 12.74 | 12.50 | 12.60 | +0.48% | 4,289 |
| 2026-01-27 | 12.70 | 12.70 | 12.52 | 12.54 | -1.10% | 6,327 |
| 2026-01-26 | 12.70 | 12.70 | 12.56 | 12.68 | +0.48% | 3,884 |
| 2026-01-23 | 12.60 | 12.70 | 12.52 | 12.62 | +0.16% | 3,470 |
| 2026-01-22 | 12.46 | 12.74 | 12.46 | 12.60 | +0.00% | 2,931 |
| 2026-01-21 | 12.60 | 12.84 | 12.50 | 12.60 | +0.00% | 13,605 |
| 2026-01-20 | 13.00 | 13.04 | 12.60 | 12.60 | -3.37% | 10,351 |
| 2026-01-19 | 13.20 | 13.36 | 13.04 | 13.04 | -2.25% | 7,069 |
| 2026-01-16 | 13.18 | 13.34 | 13.18 | 13.34 | +1.68% | 1,486 |
| 2026-01-15 | 13.24 | 13.30 | 13.12 | 13.12 | -1.06% | 3,070 |
| 2026-01-14 | 13.60 | 13.60 | 13.14 | 13.26 | -0.30% | 4,170 |
| 2026-01-13 | 13.14 | 13.32 | 13.14 | 13.30 | +1.22% | 2,232 |
| 2026-01-12 | 13.70 | 13.70 | 13.12 | 13.14 | -2.23% | 6,479 |
| 2026-01-09 | 13.36 | 13.70 | 13.36 | 13.44 | +2.44% | 9,225 |
| 2026-01-08 | 13.20 | 13.90 | 13.12 | 13.12 | -3.53% | 11,993 |
| 2026-01-07 | 12.82 | 13.60 | 12.82 | 13.60 | +6.08% | 11,311 |
| 2026-01-06 | 12.70 | 12.82 | 12.70 | 12.82 | +0.00% | 1,731 |
| 2026-01-05 | 12.22 | 12.82 | 12.22 | 12.82 | +4.23% | 10,593 |
| 2026-01-02 | 12.46 | 12.46 | 12.12 | 12.30 | -1.28% | 16,548 |
| 2025-12-30 | 12.28 | 12.46 | 12.28 | 12.46 | +0.00% | 8,122 |
| 2025-12-29 | 12.30 | 12.46 | 12.30 | 12.46 | +0.48% | 12,492 |
| 2025-12-23 | 12.64 | 12.64 | 12.30 | 12.40 | -2.05% | 8,288 |
| 2025-12-22 | 12.50 | 12.66 | 12.40 | 12.66 | +2.59% | 12,082 |
| 2025-12-19 | 12.56 | 12.70 | 12.00 | 12.34 | -3.59% | 33,847 |
| 2025-12-18 | 12.58 | 12.80 | 12.50 | 12.80 | +0.47% | 14,774 |
| 2025-12-17 | 12.62 | 12.88 | 12.54 | 12.74 | -1.24% | 13,502 |
| 2025-12-16 | 12.80 | 12.90 | 12.66 | 12.90 | +0.31% | 12,357 |
| 2025-12-15 | 12.72 | 12.88 | 12.70 | 12.86 | -0.46% | 10,898 |
| 2025-12-12 | 12.90 | 13.00 | 12.72 | 12.92 | -0.31% | 7,877 |
| 2025-12-11 | 12.68 | 12.96 | 12.66 | 12.96 | +1.73% | 8,083 |
| 2025-12-10 | 12.96 | 12.96 | 12.66 | 12.74 | -0.93% | 11,624 |
| 2025-12-09 | 12.70 | 12.86 | 12.68 | 12.86 | +0.00% | 7,589 |
| 2025-12-08 | 12.84 | 12.90 | 12.70 | 12.86 | -0.77% | 5,388 |
| 2025-12-05 | 12.94 | 13.00 | 12.86 | 12.96 | -0.31% | 2,918 |
| 2025-12-04 | 13.00 | 13.00 | 12.88 | 13.00 | +0.78% | 5,823 |
| 2025-12-03 | 13.08 | 13.08 | 12.88 | 12.90 | -1.38% | 6,704 |
| 2025-12-02 | 12.84 | 13.08 | 12.84 | 13.08 | +0.62% | 4,905 |
| 2025-12-01 | 13.08 | 13.08 | 12.86 | 13.00 | +0.31% | 6,045 |
| 2025-11-28 | 12.78 | 12.96 | 12.78 | 12.96 | +1.09% | 4,895 |
| 2025-11-27 | 13.18 | 13.18 | 12.80 | 12.82 | -2.73% | 5,941 |
| 2025-11-26 | 13.00 | 13.18 | 12.80 | 13.18 | +2.17% | 8,715 |
| 2025-11-25 | 13.20 | 13.20 | 12.90 | 12.90 | -2.27% | 9,192 |
| 2025-11-24 | 13.20 | 13.20 | 13.00 | 13.20 | +0.00% | 6,340 |
| 2025-11-21 | 13.20 | 13.20 | 13.02 | 13.20 | +0.15% | 2,087 |
| 2025-11-20 | 13.00 | 13.18 | 13.00 | 13.18 | +0.76% | 1,217 |
| 2025-11-19 | 13.20 | 13.20 | 13.06 | 13.08 | -0.91% | 3,926 |
| 2025-11-18 | 12.90 | 13.20 | 12.86 | 13.20 | +1.54% | 3,351 |
| 2025-11-17 | 13.00 | 13.00 | 12.82 | 13.00 | +0.00% | 5,326 |
| 2025-11-14 | 13.00 | 13.00 | 12.78 | 13.00 | +0.00% | 4,828 |
| 2025-11-13 | 12.90 | 13.00 | 12.86 | 13.00 | +1.56% | 5,468 |
| 2025-11-12 | 13.28 | 13.28 | 12.72 | 12.80 | +0.00% | 20,487 |
| 2025-11-11 | 13.26 | 13.26 | 12.80 | 12.80 | -1.54% | 11,558 |
| 2025-11-10 | 12.62 | 13.12 | 12.60 | 13.00 | +1.56% | 6,259 |
| 2025-11-07 | 13.10 | 13.10 | 12.64 | 12.80 | +0.00% | 1,871 |
| 2025-11-06 | 13.00 | 13.12 | 12.80 | 12.80 | -1.23% | 4,687 |
| 2025-11-05 | 13.02 | 13.40 | 12.96 | 12.96 | -1.07% | 6,781 |
| 2025-11-04 | 13.50 | 13.52 | 13.02 | 13.10 | -1.50% | 5,016 |
| 2025-11-03 | 13.10 | 13.30 | 13.04 | 13.30 | +2.31% | 4,902 |
| 2025-10-31 | 13.18 | 13.20 | 13.00 | 13.00 | +0.31% | 3,090 |
| 2025-10-30 | 13.14 | 13.20 | 12.96 | 12.96 | -2.11% | 2,049 |
| 2025-10-29 | 12.90 | 13.24 | 12.88 | 13.24 | +2.64% | 3,744 |
| 2025-10-28 | 12.90 | 13.04 | 12.90 | 12.90 | +0.00% | 3,222 |
| 2025-10-27 | 13.20 | 13.20 | 12.90 | 12.90 | -0.77% | 6,897 |
| 2025-10-24 | 13.48 | 13.64 | 13.00 | 13.00 | -3.13% | 4,040 |
| 2025-10-23 | 13.20 | 13.42 | 13.04 | 13.42 | +1.67% | 3,485 |
| 2025-10-22 | 12.88 | 13.20 | 12.78 | 13.20 | +1.69% | 7,280 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Mar (+8.57%). Worst month: Apr (-4.83%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is Semperit Aktiengesellschaft Holding's (SEM.VI) latest close?
19.30 on 2026-10-16, from the Closelook data lake's daily price record.
What is SEM.VI's 52-week high and low?
19.80 high and 11.20 low over the trailing 52 weeks, as of 2026-10-16.
What is Semperit Aktiengesellschaft Holding's strongest and weakest month historically?
Historically, SEM.VI's strongest calendar month has been Mar (average +8.57%) and its weakest Apr (average -4.83%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 456 daily bars in the Closelook data lake.