Semapa - Sociedade de Investimento e Gestão, SGPS, S.A. (SEM) Price History
Daily open, high, low, close and volume for Semapa - Sociedade de Investimento e Gestão, SGPS, S.A. (SEM) from 2025-10-09 to 2026-10-19, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-19 | €19.40 | €19.90 | €19.36 | €19.90 | 27,304 |
| 2026-10-16 | €19.40 | €19.72 | €19.36 | €19.48 | 26,428 |
| 2026-10-15 | €20.15 | €20.15 | €19.16 | €19.34 | 31,950 |
| 2026-10-14 | €19.40 | €19.82 | €19.40 | €19.48 | 15,363 |
| 2026-10-13 | €19.08 | €19.48 | €19.08 | €19.40 | 11,971 |
| 2026-10-12 | €19.14 | €19.28 | €18.80 | €19.08 | 13,514 |
| 2026-10-09 | €19.14 | €19.40 | €19.02 | €19.14 | 12,725 |
| 2026-10-08 | €18.92 | €19.34 | €18.74 | €19.24 | 30,152 |
| 2026-10-07 | €19.20 | €19.20 | €18.88 | €18.90 | 24,998 |
| 2026-10-06 | €19.30 | €19.34 | €19.10 | €19.28 | 14,685 |
| 2026-10-05 | €19.28 | €19.44 | €18.82 | €19.04 | 45,771 |
| 2026-10-02 | €19.84 | €19.96 | €19.28 | €19.44 | 30,611 |
| 2026-10-01 | €20.35 | €20.50 | €19.90 | €19.90 | 32,346 |
| 2026-09-30 | €20.45 | €20.65 | €20.25 | €20.35 | 21,729 |
| 2026-09-29 | €20.65 | €20.65 | €20.40 | €20.40 | 16,662 |
| 2026-09-28 | €20.75 | €20.80 | €20.50 | €20.60 | 18,337 |
| 2026-09-25 | €20.95 | €20.95 | €20.40 | €20.75 | 46,506 |
| 2026-09-24 | €20.70 | €21.10 | €20.70 | €20.80 | 22,242 |
| 2026-09-23 | €20.95 | €20.95 | €20.65 | €20.75 | 8,958 |
| 2026-09-22 | €21.00 | €21.10 | €20.80 | €20.90 | 14,059 |
| 2026-09-21 | €20.85 | €21.05 | €20.65 | €21.00 | 20,268 |
| 2026-09-18 | €20.85 | €20.90 | €20.65 | €20.80 | 17,258 |
| 2026-09-17 | €20.70 | €20.90 | €20.70 | €20.90 | 17,261 |
| 2026-09-16 | €20.65 | €20.70 | €20.50 | €20.70 | 4,842 |
| 2026-09-15 | €20.70 | €20.70 | €20.35 | €20.60 | 13,170 |
| 2026-09-14 | €20.65 | €20.65 | €20.25 | €20.35 | 22,541 |
| 2026-09-11 | €20.75 | €20.75 | €20.60 | €20.60 | 7,614 |
| 2026-09-10 | €20.60 | €20.70 | €20.60 | €20.65 | 7,109 |
| 2026-09-09 | €20.70 | €20.95 | €20.60 | €20.70 | 19,363 |
| 2026-09-08 | €20.75 | €20.90 | €20.65 | €20.75 | 11,449 |
| 2026-09-07 | €20.90 | €20.90 | €20.60 | €20.60 | 12,153 |
| 2026-09-04 | €20.85 | €20.90 | €20.60 | €20.85 | 18,085 |
| 2026-09-03 | €20.90 | €20.90 | €20.60 | €20.75 | 28,719 |
| 2026-09-02 | €20.85 | €20.90 | €20.55 | €20.75 | 70,428 |
| 2026-09-01 | €21.25 | €21.25 | €20.60 | €20.75 | 144,538 |
| 2026-08-31 | €20.80 | €21.20 | €20.55 | €21.20 | 107,438 |
| 2026-08-28 | €20.70 | €20.95 | €20.65 | €20.70 | 24,962 |
| 2026-08-27 | €20.60 | €20.70 | €20.50 | €20.70 | 6,412 |
| 2026-08-26 | €20.90 | €20.95 | €20.60 | €20.65 | 14,098 |
| 2026-08-25 | €20.75 | €20.90 | €20.65 | €20.75 | 13,197 |
| 2026-08-24 | €20.90 | €21.00 | €20.65 | €20.75 | 12,670 |
| 2026-08-21 | €20.35 | €20.70 | €20.30 | €20.70 | 25,264 |
| 2026-08-20 | €20.10 | €20.30 | €20.00 | €20.30 | 28,693 |
| 2026-08-19 | €20.35 | €20.35 | €20.05 | €20.20 | 17,631 |
| 2026-08-18 | €20.05 | €20.30 | €20.05 | €20.20 | 24,193 |
| 2026-08-17 | €20.40 | €20.40 | €20.15 | €20.20 | 16,825 |
| 2026-08-14 | €20.40 | €20.40 | €20.10 | €20.30 | 8,001 |
| 2026-08-13 | €20.25 | €20.45 | €20.20 | €20.20 | 10,859 |
| 2026-08-12 | €20.20 | €20.25 | €20.10 | €20.25 | 9,157 |
| 2026-08-11 | €20.20 | €20.20 | €20.05 | €20.15 | 5,434 |
| 2026-08-10 | €20.05 | €20.25 | €20.00 | €20.15 | 23,234 |
| 2026-08-07 | €20.15 | €20.20 | €20.05 | €20.05 | 10,064 |
| 2026-08-06 | €20.25 | €20.70 | €20.20 | €20.20 | 41,798 |
| 2026-08-05 | €20.15 | €20.20 | €20.00 | €20.20 | 17,311 |
| 2026-08-04 | €20.15 | €20.15 | €19.90 | €20.15 | 23,244 |
| 2026-08-03 | €20.00 | €20.25 | €19.84 | €19.84 | 43,234 |
| 2026-07-31 | €19.64 | €20.15 | €19.64 | €20.10 | 27,909 |
| 2026-07-30 | €19.88 | €20.15 | €19.80 | €19.86 | 19,399 |
| 2026-07-29 | €20.75 | €20.75 | €19.84 | €19.90 | 45,468 |
| 2026-07-28 | €20.35 | €20.60 | €20.25 | €20.35 | 32,085 |
| 2026-07-27 | €20.00 | €20.25 | €19.94 | €20.10 | 24,159 |
| 2026-07-24 | €20.25 | €20.35 | €19.96 | €19.96 | 27,492 |
| 2026-07-23 | €20.90 | €20.90 | €20.25 | €20.25 | 28,557 |
| 2026-07-22 | €20.75 | €21.15 | €20.70 | €20.80 | 29,579 |
| 2026-07-21 | €20.65 | €20.80 | €20.40 | €20.70 | 16,312 |
| 2026-07-20 | €20.25 | €20.75 | €20.10 | €20.65 | 28,483 |
| 2026-07-17 | €20.30 | €20.50 | €20.10 | €20.25 | 8,960 |
| 2026-07-16 | €20.10 | €20.20 | €19.94 | €20.20 | 31,843 |
| 2026-07-15 | €20.30 | €20.35 | €19.98 | €20.05 | 15,907 |
| 2026-07-14 | €20.50 | €20.50 | €20.10 | €20.20 | 13,677 |
| 2026-07-13 | €20.75 | €20.75 | €20.30 | €20.40 | 14,677 |
| 2026-07-10 | €20.70 | €20.95 | €20.55 | €20.65 | 13,259 |
| 2026-07-09 | €20.60 | €20.85 | €20.30 | €20.75 | 16,582 |
| 2026-07-08 | €20.80 | €21.00 | €20.40 | €20.40 | 52,176 |
| 2026-07-07 | €20.35 | €21.05 | €20.30 | €20.80 | 32,729 |
| 2026-07-06 | €21.25 | €21.25 | €20.30 | €20.35 | 16,816 |
| 2026-07-03 | €20.80 | €20.95 | €20.60 | €20.80 | 38,367 |
| 2026-07-02 | €20.25 | €20.90 | €20.25 | €20.80 | 20,514 |
| 2026-07-01 | €20.50 | €20.50 | €20.05 | €20.25 | 25,288 |
| 2026-06-30 | €20.60 | €20.90 | €20.15 | €20.30 | 42,970 |
| 2026-06-29 | €21.35 | €21.35 | €20.75 | €20.85 | 14,084 |
| 2026-06-26 | €21.50 | €21.50 | €21.05 | €21.10 | 19,592 |
| 2026-06-25 | €21.40 | €21.55 | €21.25 | €21.50 | 25,184 |
| 2026-06-24 | €21.65 | €21.65 | €21.30 | €21.40 | 14,428 |
| 2026-06-23 | €21.90 | €21.95 | €21.55 | €21.70 | 24,255 |
| 2026-06-22 | €22.05 | €22.10 | €21.80 | €22.05 | 35,020 |
| 2026-06-19 | €22.10 | €22.20 | €21.90 | €22.15 | 62,486 |
| 2026-06-18 | €22.50 | €22.50 | €21.45 | €22.10 | 61,511 |
| 2026-06-17 | €22.50 | €22.70 | €22.20 | €22.40 | 43,462 |
| 2026-06-16 | €23.20 | €23.30 | €22.45 | €22.50 | 42,020 |
| 2026-06-15 | €23.55 | €23.65 | €23.05 | €23.15 | 42,578 |
| 2026-06-12 | €23.50 | €24.00 | €23.40 | €23.95 | 74,681 |
| 2026-06-11 | €23.30 | €23.55 | €23.15 | €23.35 | 49,151 |
| 2026-06-10 | €23.10 | €23.60 | €23.10 | €23.30 | 17,510 |
| 2026-06-09 | €23.15 | €23.55 | €22.95 | €23.05 | 41,791 |
| 2026-06-08 | €22.90 | €23.40 | €22.85 | €23.20 | 40,899 |
| 2026-06-05 | €23.00 | €23.30 | €22.90 | €23.10 | 27,390 |
| 2026-06-04 | €23.50 | €23.50 | €22.90 | €23.05 | 13,497 |
| 2026-06-03 | €22.90 | €23.35 | €22.80 | €23.10 | 20,430 |
| 2026-06-02 | €23.25 | €23.25 | €22.80 | €22.95 | 18,221 |
| 2026-06-01 | €23.70 | €23.70 | €22.95 | €23.00 | 20,726 |
| 2026-05-29 | €23.95 | €24.10 | €23.20 | €23.75 | 111,498 |
| 2026-05-28 | €23.90 | €24.15 | €23.75 | €24.00 | 8,889 |
| 2026-05-27 | €23.20 | €24.10 | €23.20 | €23.95 | 48,718 |
| 2026-05-26 | €23.40 | €23.60 | €23.25 | €23.50 | 12,357 |
| 2026-05-25 | €23.75 | €23.95 | €23.40 | €23.40 | 15,136 |
| 2026-05-22 | €23.10 | €23.95 | €22.90 | €23.60 | 49,077 |
| 2026-05-21 | €22.95 | €23.30 | €22.95 | €23.20 | 12,974 |
| 2026-05-20 | €22.75 | €23.10 | €22.60 | €22.95 | 24,750 |
| 2026-05-19 | €22.75 | €23.05 | €22.50 | €22.75 | 31,117 |
| 2026-05-18 | €22.70 | €22.75 | €22.20 | €22.75 | 19,101 |
| 2026-05-15 | €23.10 | €23.45 | €22.75 | €23.00 | 29,973 |
| 2026-05-14 | €23.15 | €23.30 | €22.95 | €23.10 | 30,802 |
| 2026-05-13 | €23.05 | €23.15 | €22.75 | €23.00 | 21,839 |
| 2026-05-12 | €23.75 | €23.95 | €22.75 | €22.85 | 29,565 |
| 2026-05-11 | €23.60 | €23.95 | €23.60 | €23.85 | 27,929 |
| 2026-05-08 | €23.95 | €23.95 | €23.60 | €23.65 | 15,155 |
| 2026-05-07 | €23.70 | €24.25 | €23.70 | €23.95 | 41,076 |
| 2026-05-06 | €23.50 | €24.00 | €23.45 | €23.90 | 25,118 |
| 2026-05-05 | €23.15 | €23.50 | €23.00 | €23.45 | 14,186 |
| 2026-05-04 | €23.10 | €23.40 | €22.95 | €22.95 | 33,552 |
| 2026-04-30 | €22.75 | €23.20 | €22.65 | €23.20 | 17,073 |
| 2026-04-29 | €22.65 | €22.85 | €22.60 | €22.85 | 18,921 |
| 2026-04-28 | €22.30 | €22.75 | €22.30 | €22.70 | 15,822 |
| 2026-04-27 | €22.45 | €22.45 | €21.90 | €22.25 | 12,725 |
| 2026-04-24 | €22.95 | €22.95 | €22.20 | €22.20 | 24,463 |
| 2026-04-23 | €23.15 | €23.15 | €22.55 | €22.65 | 7,766 |
| 2026-04-22 | €22.60 | €23.00 | €22.60 | €22.70 | 21,777 |
| 2026-04-21 | €23.00 | €23.00 | €22.50 | €22.60 | 16,544 |
| 2026-04-20 | €22.55 | €22.60 | €22.30 | €22.45 | 6,661 |
| 2026-04-17 | €22.35 | €22.50 | €22.00 | €22.50 | 17,255 |
| 2026-04-16 | €22.60 | €22.60 | €21.85 | €21.85 | 33,088 |
| 2026-04-15 | €22.35 | €22.45 | €22.15 | €22.30 | 9,959 |
| 2026-04-14 | €22.40 | €22.65 | €22.30 | €22.30 | 9,459 |
| 2026-04-13 | €22.30 | €22.50 | €22.25 | €22.35 | 11,345 |
| 2026-04-10 | €23.15 | €23.15 | €22.65 | €22.70 | 8,045 |
| 2026-04-09 | €22.90 | €23.15 | €22.65 | €22.65 | 20,238 |
| 2026-04-08 | €23.00 | €23.10 | €22.60 | €22.85 | 27,676 |
| 2026-04-07 | €22.45 | €22.70 | €22.15 | €22.20 | 18,640 |
| 2026-04-02 | €22.30 | €22.65 | €22.00 | €22.20 | 23,436 |
| 2026-04-01 | €22.30 | €22.50 | €22.25 | €22.35 | 22,893 |
| 2026-03-31 | €22.00 | €22.25 | €21.80 | €22.20 | 28,524 |
| 2026-03-30 | €21.65 | €22.10 | €21.45 | €21.90 | 20,805 |
| 2026-03-27 | €21.55 | €21.75 | €21.40 | €21.55 | 9,344 |
| 2026-03-26 | €21.65 | €21.95 | €21.55 | €21.70 | 12,211 |
| 2026-03-25 | €21.50 | €22.00 | €21.35 | €21.85 | 18,967 |
| 2026-03-24 | €21.00 | €21.55 | €20.80 | €21.35 | 46,835 |
| 2026-03-23 | €20.40 | €21.25 | €19.78 | €21.00 | 80,533 |
| 2026-03-20 | €20.30 | €21.10 | €20.10 | €20.65 | 36,615 |
| 2026-03-19 | €21.10 | €21.15 | €20.75 | €20.90 | 38,547 |
| 2026-03-18 | €21.55 | €21.85 | €21.35 | €21.40 | 17,296 |
| 2026-03-17 | €21.40 | €21.75 | €21.35 | €21.55 | 17,921 |
| 2026-03-16 | €21.40 | €21.80 | €21.10 | €21.55 | 40,374 |
| 2026-03-13 | €22.20 | €22.30 | €21.45 | €21.45 | 48,703 |
| 2026-03-12 | €22.40 | €22.55 | €22.10 | €22.30 | 26,317 |
| 2026-03-11 | €21.80 | €22.40 | €21.60 | €22.25 | 14,748 |
| 2026-03-10 | €21.85 | €22.35 | €21.75 | €22.05 | 23,311 |
| 2026-03-09 | €21.55 | €21.85 | €21.35 | €21.55 | 38,687 |
| 2026-03-06 | €21.80 | €22.10 | €21.80 | €22.10 | 15,702 |
| 2026-03-05 | €22.20 | €22.55 | €21.85 | €21.85 | 32,964 |
| 2026-03-04 | €22.05 | €22.25 | €21.55 | €22.05 | 65,243 |
| 2026-03-03 | €22.85 | €22.95 | €22.00 | €22.05 | 75,922 |
| 2026-03-02 | €23.05 | €23.30 | €22.60 | €23.00 | 55,656 |
| 2026-02-27 | €24.25 | €24.25 | €23.75 | €23.75 | 29,220 |
| 2026-02-26 | €24.00 | €24.25 | €23.70 | €24.25 | 25,987 |
| 2026-02-25 | €24.20 | €24.40 | €23.85 | €24.10 | 23,760 |
| 2026-02-24 | €24.40 | €24.70 | €24.00 | €24.30 | 28,372 |
| 2026-02-23 | €24.40 | €24.60 | €24.20 | €24.40 | 33,242 |
| 2026-02-20 | €23.30 | €24.30 | €22.95 | €24.30 | 30,656 |
| 2026-02-19 | €23.60 | €23.75 | €23.30 | €23.40 | 21,619 |
| 2026-02-18 | €23.40 | €23.95 | €23.30 | €23.85 | 32,185 |
| 2026-02-17 | €24.00 | €24.00 | €23.40 | €23.60 | 20,228 |
| 2026-02-16 | €23.45 | €24.10 | €23.30 | €23.65 | 27,617 |
| 2026-02-13 | €23.30 | €23.60 | €23.20 | €23.45 | 21,947 |
| 2026-02-12 | €23.00 | €23.50 | €22.85 | €23.45 | 21,943 |
| 2026-02-11 | €22.80 | €23.05 | €22.80 | €23.00 | 32,974 |
| 2026-02-10 | €22.80 | €22.80 | €22.55 | €22.75 | 7,888 |
| 2026-02-09 | €22.40 | €22.70 | €22.25 | €22.70 | 18,448 |
| 2026-02-06 | €22.20 | €22.40 | €22.10 | €22.35 | 17,643 |
| 2026-02-05 | €22.55 | €22.55 | €22.15 | €22.35 | 28,748 |
| 2026-02-04 | €22.55 | €22.80 | €22.40 | €22.50 | 10,516 |
| 2026-02-03 | €22.25 | €22.60 | €22.25 | €22.60 | 9,981 |
| 2026-02-02 | €22.40 | €22.45 | €22.15 | €22.25 | 17,165 |
| 2026-01-30 | €22.30 | €22.65 | €22.15 | €22.40 | 24,314 |
| 2026-01-29 | €22.30 | €22.45 | €22.00 | €22.15 | 40,297 |
| 2026-01-28 | €21.85 | €22.30 | €21.65 | €22.25 | 30,751 |
| 2026-01-27 | €21.90 | €21.95 | €21.75 | €21.85 | 15,477 |
| 2026-01-26 | €21.90 | €21.95 | €21.70 | €21.85 | 10,734 |
| 2026-01-23 | €22.15 | €22.15 | €21.80 | €21.85 | 7,766 |
| 2026-01-22 | €21.55 | €22.00 | €21.55 | €21.95 | 28,313 |
| 2026-01-21 | €21.40 | €21.50 | €21.20 | €21.50 | 47,385 |
| 2026-01-20 | €21.65 | €21.75 | €21.30 | €21.40 | 59,889 |
| 2026-01-19 | €22.00 | €22.00 | €21.55 | €21.75 | 15,311 |
| 2026-01-16 | €21.85 | €22.15 | €21.85 | €22.00 | 16,091 |
| 2026-01-15 | €21.90 | €22.10 | €21.55 | €22.05 | 21,965 |
| 2026-01-14 | €22.20 | €22.25 | €21.70 | €21.80 | 32,299 |
| 2026-01-13 | €21.90 | €22.20 | €21.65 | €22.20 | 35,220 |
| 2026-01-12 | €21.45 | €21.90 | €21.45 | €21.90 | 42,224 |
| 2026-01-09 | €21.30 | €21.55 | €21.30 | €21.55 | 29,426 |
| 2026-01-08 | €21.20 | €21.40 | €21.05 | €21.30 | 22,907 |
| 2026-01-07 | €21.55 | €21.55 | €21.10 | €21.15 | 14,490 |
| 2026-01-06 | €21.60 | €21.85 | €21.35 | €21.35 | 29,452 |
| 2026-01-05 | €21.55 | €21.70 | €21.35 | €21.60 | 12,220 |
| 2026-01-02 | €21.00 | €21.70 | €20.80 | €21.55 | 25,733 |
| 2025-12-31 | €21.35 | €21.35 | €20.90 | €20.90 | 29,724 |
| 2025-12-30 | €21.40 | €21.45 | €21.05 | €21.40 | 50,188 |
| 2025-12-29 | €21.90 | €21.90 | €21.25 | €21.25 | 62,079 |
| 2025-12-24 | €20.95 | €22.10 | €20.85 | €22.00 | 36,931 |
| 2025-12-23 | €20.60 | €20.80 | €20.35 | €20.80 | 36,332 |
| 2025-12-22 | €20.50 | €21.00 | €20.05 | €20.70 | 80,944 |
| 2025-12-19 | €16.96 | €22.35 | €16.96 | €20.55 | 409,083 |
| 2025-12-18 | €16.86 | €17.00 | €16.66 | €17.00 | 10,529 |
| 2025-12-17 | €16.92 | €17.02 | €16.74 | €16.76 | 14,787 |
| 2025-12-16 | €16.96 | €17.14 | €16.94 | €16.94 | 9,611 |
| 2025-12-15 | €17.34 | €17.36 | €17.00 | €17.16 | 19,832 |
| 2025-12-12 | €17.28 | €17.34 | €17.16 | €17.24 | 7,596 |
| 2025-12-11 | €16.94 | €17.22 | €16.94 | €17.20 | 14,276 |
| 2025-12-10 | €17.04 | €17.04 | €16.80 | €16.88 | 6,529 |
| 2025-12-09 | €16.88 | €17.06 | €16.80 | €16.80 | 11,434 |
| 2025-12-08 | €17.16 | €17.18 | €17.06 | €17.06 | 4,818 |
| 2025-12-05 | €16.94 | €17.14 | €16.74 | €17.14 | 25,574 |
| 2025-12-04 | €17.06 | €17.06 | €16.84 | €16.88 | 18,151 |
| 2025-12-03 | €16.74 | €16.90 | €16.68 | €16.90 | 11,549 |
| 2025-12-02 | €16.72 | €16.78 | €16.58 | €16.66 | 12,884 |
| 2025-12-01 | €16.84 | €16.84 | €16.68 | €16.70 | 11,739 |
| 2025-11-28 | €16.90 | €16.90 | €16.62 | €16.86 | 5,500 |
| 2025-11-27 | €16.88 | €16.88 | €16.58 | €16.76 | 11,788 |
| 2025-11-26 | €16.62 | €16.82 | €16.60 | €16.70 | 17,249 |
| 2025-11-25 | €16.44 | €16.70 | €16.40 | €16.58 | 35,408 |
| 2025-11-24 | €16.50 | €16.52 | €16.22 | €16.34 | 31,255 |
| 2025-11-21 | €16.72 | €16.72 | €15.94 | €16.32 | 91,484 |
| 2025-11-20 | €17.16 | €17.22 | €16.90 | €16.90 | 20,370 |
| 2025-11-19 | €17.12 | €17.36 | €17.04 | €17.12 | 12,309 |
| 2025-11-18 | €17.42 | €17.42 | €17.20 | €17.20 | 15,776 |
| 2025-11-17 | €17.58 | €17.62 | €17.48 | €17.54 | 5,693 |
| 2025-11-14 | €17.70 | €17.70 | €17.40 | €17.62 | 16,419 |
| 2025-11-13 | €17.90 | €17.90 | €17.72 | €17.86 | 6,525 |
| 2025-11-12 | €17.78 | €17.88 | €17.70 | €17.78 | 15,273 |
| 2025-11-11 | €17.70 | €17.78 | €17.60 | €17.78 | 18,138 |
| 2025-11-10 | €17.70 | €17.96 | €17.70 | €17.80 | 8,426 |
| 2025-11-07 | €17.88 | €17.88 | €17.50 | €17.66 | 11,084 |
| 2025-11-06 | €17.90 | €17.90 | €17.70 | €17.80 | 18,098 |
| 2025-11-05 | €17.88 | €17.90 | €17.70 | €17.82 | 10,214 |
| 2025-11-04 | €17.86 | €17.92 | €17.46 | €17.92 | 45,116 |
| 2025-11-03 | €18.14 | €18.16 | €17.76 | €17.84 | 19,077 |
| 2025-10-31 | €17.88 | €18.10 | €17.82 | €18.10 | 33,230 |
| 2025-10-30 | €17.82 | €18.10 | €17.82 | €17.88 | 13,924 |
| 2025-10-29 | €18.08 | €18.16 | €17.92 | €17.98 | 31,431 |
| 2025-10-28 | €17.90 | €18.08 | €17.60 | €18.08 | 22,341 |
| 2025-10-27 | €18.02 | €18.14 | €17.82 | €17.92 | 23,000 |
| 2025-10-24 | €18.14 | €18.14 | €17.82 | €18.10 | 17,701 |
| 2025-10-23 | €17.70 | €18.14 | €17.64 | €18.14 | 53,867 |
| 2025-10-22 | €17.68 | €17.86 | €17.58 | €17.70 | 58,550 |
| 2025-10-21 | €18.06 | €18.06 | €17.66 | €17.68 | 45,895 |
| 2025-10-20 | €18.14 | €18.14 | €17.92 | €18.06 | 14,775 |
| 2025-10-17 | €18.06 | €18.06 | €17.76 | €17.90 | 11,928 |
| 2025-10-16 | €18.40 | €18.40 | €17.94 | €17.98 | 20,885 |
| 2025-10-15 | €18.50 | €18.50 | €18.20 | €18.24 | 16,469 |
| 2025-10-14 | €18.52 | €18.72 | €18.24 | €18.38 | 23,497 |
| 2025-10-13 | €18.60 | €18.72 | €18.44 | €18.54 | 12,204 |
| 2025-10-10 | €18.82 | €18.82 | €18.62 | €18.72 | 20,101 |
| 2025-10-09 | €18.30 | €19.06 | €18.30 | €18.68 | 57,009 |