Skip to main content
Semapa - Sociedade de Investimento e Gestão, SGPS, S.A. (ELI:SEM)
Portugal flag Portugal · Delayed Price · Currency is EUR
18.34
+0.12 (0.66%)
Sep 29, 2025, 10:42 AM WET

ELI:SEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202518.2818.4218.2218.2218.220.11%18,854
Sep 25, 202518.2218.2818.1418.2018.200.22%16,928
Sep 24, 202518.1018.2418.1018.1618.16-24,296
Sep 23, 202518.0418.2418.0018.1618.161.45%25,376
Sep 22, 202517.9818.0217.8017.9017.900.34%24,846
Sep 19, 202518.0018.0617.8017.8417.84-0.78%24,307
Sep 18, 202518.2618.2617.9817.9817.98-1.32%29,696
Sep 17, 202518.2018.2618.0818.2218.220.33%18,340
Sep 16, 202518.0018.2418.0018.1618.160.33%29,779
Sep 15, 202517.9818.2417.9018.1018.101.46%28,719
Sep 12, 202517.9618.0817.8417.8417.84-0.56%12,516
Sep 11, 202517.9618.1017.9417.9417.94-11,383
Sep 10, 202518.0418.0417.7017.9417.940.79%40,536
Sep 9, 202517.9218.0417.8017.8017.80-0.34%18,360
Sep 8, 202517.9018.0817.8617.8617.860.56%44,315
Sep 5, 202517.7017.8617.6817.7617.760.45%27,136
Sep 4, 202517.4617.7617.4017.6817.682.08%15,433
Sep 3, 202517.4017.4217.2817.3217.32-0.69%12,193
Sep 2, 202517.7417.7417.3817.4417.44-1.58%17,820
Sep 1, 202517.7017.7617.5617.7217.720.34%12,878
Aug 29, 202517.8417.8417.5617.6617.66-0.23%11,730
Aug 28, 202517.9617.9617.7017.7017.70-0.90%14,314
Aug 27, 202518.1018.1017.7817.8617.86-1.11%16,659
Aug 26, 202518.2018.2017.9618.0618.06-0.77%20,402
Aug 25, 202518.0818.2017.9018.2018.200.66%17,640
Aug 22, 202517.9618.0817.8818.0818.081.12%43,550
Aug 21, 202517.7817.9617.7217.8817.880.11%38,642
Aug 20, 202517.9017.9617.7817.8617.86-0.56%21,945
Aug 19, 202517.8818.0617.8017.9617.960.56%20,782
Aug 18, 202517.9817.9817.7617.8617.860.11%11,040
Aug 15, 202517.9818.0017.6417.8417.840.68%27,092
Aug 14, 202517.8817.8817.6417.7217.72-0.56%31,711
Aug 13, 202517.7017.9417.6817.8217.820.22%35,191
Aug 12, 202517.9217.9217.7617.7817.78-0.67%19,841
Aug 11, 202518.1018.1017.8017.9017.90-1.86%19,494
Aug 8, 202517.8818.2617.8418.2418.242.82%78,091
Aug 7, 202517.5617.8817.5617.7417.741.14%27,257
Aug 6, 202517.5017.6017.3617.5417.540.34%15,101
Aug 5, 202517.4017.4817.2417.4817.480.69%29,414
Aug 4, 202517.4017.6017.1817.3617.36-0.80%68,896
Aug 1, 202517.1817.5417.0017.5017.501.98%44,189
Jul 31, 202517.4017.4017.1217.1617.16-0.92%28,335
Jul 30, 202517.6017.6017.2817.3217.32-0.92%12,385
Jul 29, 202517.4817.6017.4417.4817.480.11%17,371
Jul 28, 202517.5217.5217.2817.4617.460.69%23,362
Jul 25, 202517.4617.5417.1217.3417.34-1.59%26,991
Jul 24, 202517.5617.6417.4817.6217.620.57%19,687
Jul 23, 202517.1617.5417.1417.5217.522.22%22,717
Jul 22, 202517.1417.1817.0217.1417.14-12,509
Jul 21, 202517.4017.4617.1417.1417.14-1.27%9,423