Sampo Oyj (BIT:1SAMP)
Italy · Delayed Price · Currency is EUR 9.61
-0.16 (-1.64%)
At close: Sep 19, 2025
Sampo Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -1.64% | - |
| Sep 18, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -0.12% | - |
| Sep 17, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.33% | - |
| Sep 16, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -1.46% | - |
| Sep 15, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.52% | - |
| Sep 12, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.87% | - |
| Sep 11, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.39% | - |
| Sep 10, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.08% | - |
| Sep 9, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0.76% | - |
| Sep 8, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -0.18% | - |
| Sep 5, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 1.20% | - |
| Sep 4, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0.63% | - |
| Sep 3, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -1.54% | - |
| Sep 2, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -1.16% | - |
| Sep 1, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.16% | - |
| Aug 29, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -0.57% | - |
| Aug 28, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0.16% | - |
| Aug 27, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0.45% | - |
| Aug 26, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -0.61% | - |
| Aug 25, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.48% | - |
| Aug 22, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.54% | - |
| Aug 21, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.44% | - |
| Aug 20, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.86% | - |
| Aug 19, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | - |
| Aug 18, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | - |
| Aug 14, 2025 | 10.22 | 10.22 | 9.85 | 10.03 | 10.03 | 2.87% | 328 |
| Aug 13, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.43% | - |
| Aug 12, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.16% | - |
| Aug 11, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.77% | - |
| Aug 8, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1.03% | - |
| Aug 7, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.69% | - |
| Aug 6, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 2.81% | - |
| Aug 5, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 2.58% | - |
| Aug 4, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - | - |
| Aug 1, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -0.96% | - |
| Jul 31, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.56% | - |
| Jul 30, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.43% | - |
| Jul 29, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -0.61% | - |
| Jul 28, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.28% | - |
| Jul 25, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -1.38% | - |
| Jul 24, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.48% | - |
| Jul 23, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.46% | - |
| Jul 22, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0.23% | - |
| Jul 21, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -0.02% | - |
| Jul 18, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0.49% | - |
| Jul 17, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.26% | - |
| Jul 16, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -0.78% | - |
| Jul 15, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.57% | - |
| Jul 14, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0.38% | - |
| Jul 11, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 1.34% | - |