Semperit Aktiengesellschaft Holding historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	19.250	19.300	19.200	19.300	19.300	4,413
2026-10-15	19.600	19.600	19.100	19.100	19.100	9,577
2026-10-14	19.550	19.650	19.200	19.200	19.200	3,554
2026-10-13	19.400	19.600	19.100	19.600	19.600	12,661
2026-10-12	18.600	19.800	18.400	19.500	19.500	27,552
2026-10-09	19.150	19.450	18.600	18.600	18.600	6,265
2026-10-08	19.350	19.700	18.900	19.150	19.150	20,640
2026-10-07	19.500	19.800	19.400	19.800	19.800	13,575
2026-10-06	19.150	19.650	19.150	19.500	19.500	4,530
2026-10-05	19.300	19.500	19.150	19.150	19.150	7,342
2026-10-02	19.100	19.650	19.100	19.450	19.450	13,411
2026-10-01	18.750	19.450	18.750	19.300	19.300	3,403
2026-09-30	18.950	19.400	18.650	19.300	19.300	7,551
2026-09-29	18.300	19.400	18.300	19.250	19.250	8,915
2026-09-28	19.050	19.200	19.000	19.100	19.100	4,508
2026-09-25	18.950	19.500	18.850	19.200	19.200	20,969
2026-09-24	18.500	19.050	18.350	19.000	19.000	43,387
2026-09-23	18.450	18.450	18.200	18.450	18.450	4,509
2026-09-22	18.350	18.450	18.150	18.450	18.450	6,060
2026-09-21	17.350	18.300	17.350	18.250	18.250	5,937
2026-09-18	18.000	18.100	17.700	17.800	17.800	2,385

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.