Semco Technologies(FR:ALSEM)
€37.70+0.50 (+3.57%)
FR:ALSEM
Semco Technologies historical prices
€37.70
At close:+0.50 (+3.57%)
Want to see FR:ALSEM full AI Analyst Report?
Semco Technologies (ALSEM) Historical Prices
4 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 37.20 | 38.90 | 36.55 | 37.70 | 37.70 | +3.57% | 29,950 | 1.59 |
| Nov 09, 2026 | 36.40 | 37.40 | 35.90 | 37.20 | 37.20 | +2.20% | 17,652 | 0.94 |
| Nov 06, 2026 | 36.25 | 37.55 | 35.35 | 36.40 | 36.40 | +0.97% | 50,282 | 2.76 |
| Nov 05, 2026 | 40.05 | 40.10 | 36.05 | 36.05 | 36.05 | -9.88% | 20,882 | 1.15 |
| Nov 04, 2026 | 40.30 | 40.30 | 38.75 | 40.00 | 40.00 | -0.99% | 25,147 | 1.40 |
| Nov 03, 2026 | 39.40 | 40.40 | 38.20 | 40.40 | 40.40 | +2.54% | 26,880 | 1.51 |
| Nov 02, 2026 | 40.30 | 40.30 | 38.70 | 39.40 | 39.40 | +0.00% | 11,489 | 0.64 |
| Oct 30, 2026 | 42.00 | 42.05 | 39.30 | 39.40 | 39.40 | -6.08% | 20,181 | 1.13 |
| Oct 29, 2026 | 40.10 | 42.25 | 39.90 | 41.95 | 41.95 | +2.57% | 15,442 | 0.86 |
| Oct 28, 2026 | 39.20 | 40.90 | 38.75 | 40.90 | 40.90 | +6.10% | 17,822 | 0.99 |
| Oct 27, 2026 | 37.40 | 38.55 | 37.00 | 38.55 | 38.55 | +3.21% | 25,778 | 1.42 |
| Oct 26, 2026 | 36.80 | 37.90 | 36.35 | 37.35 | 37.35 | +2.47% | 16,873 | 0.90 |
| Oct 23, 2026 | 37.00 | 37.50 | 35.60 | 36.45 | 36.45 | -3.19% | 30,206 | 1.63 |
| Oct 22, 2026 | 39.40 | 39.40 | 37.15 | 37.65 | 37.65 | -4.32% | 19,121 | 1.03 |
| Oct 21, 2026 | 39.60 | 39.60 | 38.50 | 39.35 | 39.35 | +1.16% | 16,366 | 0.89 |
| Oct 20, 2026 | 40.00 | 40.00 | 37.80 | 38.90 | 38.90 | -1.02% | 21,273 | 1.16 |
| Oct 19, 2026 | 39.50 | 39.60 | 38.05 | 39.30 | 39.30 | -0.76% | 18,847 | 1.03 |
| Oct 16, 2026 | 40.85 | 41.20 | 39.55 | 39.60 | 39.60 | -1.61% | 25,265 | 1.40 |
| Oct 15, 2026 | 43.15 | 43.15 | 40.05 | 40.25 | 40.25 | -7.58% | 30,364 | 1.70 |
| Oct 14, 2026 | 43.60 | 44.50 | 43.20 | 43.55 | 43.55 | +0.00% | 7,477 | 0.41 |
| Oct 13, 2026 | 45.70 | 45.80 | 43.50 | 43.55 | 43.55 | -4.70% | 11,722 | 0.63 |
| Oct 12, 2026 | 46.40 | 46.40 | 45.00 | 45.70 | 45.70 | -1.61% | 9,591 | 0.51 |
| Oct 09, 2026 | 45.70 | 47.05 | 44.70 | 46.45 | 46.45 | +1.86% | 18,154 | 0.97 |
| Oct 08, 2026 | 47.60 | 47.60 | 45.60 | 45.60 | 45.60 | -4.00% | 18,538 | 0.99 |
| Oct 07, 2026 | 49.10 | 49.15 | 47.10 | 47.50 | 47.50 | -3.26% | 22,044 | 1.17 |
| Oct 06, 2026 | 48.95 | 51.30 | 48.85 | 49.10 | 49.10 | +0.92% | 16,218 | 0.87 |
| Oct 05, 2026 | 50.90 | 51.30 | 47.70 | 48.65 | 48.65 | -4.04% | 22,226 | 1.19 |
| Oct 02, 2026 | 49.15 | 51.50 | 49.00 | 50.70 | 50.70 | +3.68% | 29,934 | 1.60 |
| Oct 01, 2026 | 49.45 | 51.00 | 48.75 | 48.90 | 48.90 | +1.98% | 32,304 | 1.75 |
| Sep 30, 2026 | 48.40 | 49.50 | 47.95 | 47.95 | 47.95 | -0.83% | 15,982 | 0.86 |
| Sep 29, 2026 | 46.85 | 49.10 | 46.50 | 48.35 | 48.35 | +3.64% | 18,655 | 1.01 |
| Sep 28, 2026 | 48.80 | 49.35 | 46.65 | 46.65 | 46.65 | -1.69% | 25,475 | 1.40 |
| Sep 25, 2026 | 47.00 | 48.75 | 46.20 | 47.45 | 47.45 | +1.61% | 31,671 | 1.77 |
| Sep 24, 2026 | 48.75 | 48.75 | 46.40 | 46.70 | 46.70 | -3.91% | 38,891 | 2.22 |
| Sep 23, 2026 | 45.90 | 49.30 | 45.10 | 48.60 | 48.60 | +11.85% | 81,883 | 4.93 |
| Sep 22, 2026 | 42.40 | 43.70 | 42.00 | 43.45 | 43.45 | +5.98% | 16,820 | 1.01 |
| Sep 21, 2026 | 40.90 | 41.55 | 40.50 | 41.00 | 41.00 | +0.74% | 17,970 | 1.06 |
| Sep 18, 2026 | 40.45 | 41.00 | 40.15 | 40.70 | 40.70 | +0.87% | 6,515 | 0.38 |
| Sep 17, 2026 | 39.55 | 40.50 | 39.55 | 40.35 | 40.35 | +2.28% | 5,961 | 0.35 |
| Sep 16, 2026 | 39.15 | 39.75 | 39.15 | 39.45 | 39.45 | +1.54% | 4,244 | 0.24 |
| Sep 15, 2026 | 39.20 | 39.85 | 38.70 | 38.85 | 38.85 | -0.51% | 8,843 | 0.50 |
| Sep 14, 2026 | 40.25 | 40.25 | 39.00 | 39.05 | 39.05 | -4.41% | 23,423 | 1.32 |
| Sep 11, 2026 | 41.70 | 41.80 | 40.05 | 40.85 | 40.85 | -1.80% | 9,745 | 0.54 |
| Sep 10, 2026 | 41.70 | 42.15 | 40.85 | 41.60 | 41.60 | -0.24% | 7,577 | 0.41 |
| Sep 09, 2026 | 42.00 | 42.00 | 40.90 | 41.70 | 41.70 | -0.71% | 11,254 | 0.61 |
| Sep 08, 2026 | 41.30 | 42.00 | 40.45 | 42.00 | 42.00 | +1.94% | 10,646 | 0.57 |
| Sep 07, 2026 | 41.50 | 41.80 | 41.10 | 41.20 | 41.20 | +0.24% | 4,320 | 0.22 |
| Sep 04, 2026 | 39.15 | 41.20 | 38.60 | 41.10 | 41.10 | +5.38% | 10,174 | 0.53 |
| Sep 03, 2026 | 41.80 | 41.90 | 38.60 | 39.00 | 39.00 | -7.14% | 64,522 | 3.46 |
| Sep 02, 2026 | 41.90 | 42.35 | 41.05 | 42.00 | 42.00 | +0.24% | 17,394 | 0.92 |
