Sempra (ETR:SE4)
Germany
· Delayed Price · Currency is EUR 74.08
+1.44 (1.98%)
At close: Sep 25, 2025
Sempra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 74.26 | 74.88 | 74.26 | 74.88 | 74.88 | 0.70% | 85 |
| Sep 25, 2025 | 74.36 | 74.36 | 74.36 | 74.36 | 74.36 | 0.98% | - |
| Sep 24, 2025 | 74.14 | 74.14 | 73.64 | 73.64 | 73.64 | 1.10% | 50 |
| Sep 23, 2025 | 70.74 | 72.84 | 70.74 | 72.84 | 72.84 | 3.41% | 209 |
| Sep 22, 2025 | 70.32 | 70.44 | 70.32 | 70.44 | 70.44 | 0.28% | 8 |
| Sep 19, 2025 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | 0.11% | - |
| Sep 18, 2025 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | -0.79% | - |
| Sep 17, 2025 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | 0.48% | - |
| Sep 16, 2025 | 70.40 | 70.40 | 70.38 | 70.38 | 70.38 | -1.29% | 1 |
| Sep 15, 2025 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | -0.03% | - |
| Sep 12, 2025 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | 0.31% | - |
| Sep 11, 2025 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | 3.07% | - |
| Sep 10, 2025 | 69.00 | 69.00 | 68.98 | 68.98 | 68.98 | 1.50% | 7 |