Sapmer SA (BST:7YD)
Germany · Delayed Price · Currency is EUR 3.980
0.00 (0.00%)
At close: Oct 29, 2026
BST:7YD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.96 | 4.02 | 3.96 | 3.98 | 3.98 | - | - |
| Oct 29, 2026 | 4.00 | 4.02 | 3.98 | 3.98 | 3.98 | - | - |
| Oct 28, 2026 | 3.96 | 4.02 | 3.96 | 3.98 | 3.98 | - | - |
| Oct 27, 2026 | 3.96 | 4.02 | 3.96 | 3.98 | 3.98 | 0.51% | - |
| Oct 26, 2026 | 4.00 | 4.02 | 3.96 | 3.96 | 3.96 | -0.50% | - |
| Oct 23, 2026 | 3.98 | 4.02 | 3.96 | 3.98 | 3.98 | - | - |
| Oct 22, 2026 | 3.96 | 4.02 | 3.94 | 3.98 | 3.98 | - | - |
| Oct 21, 2026 | 4.00 | 4.02 | 3.96 | 3.98 | 3.98 | -0.50% | - |
| Oct 20, 2026 | 3.96 | 4.02 | 3.96 | 4.00 | 4.00 | 1.01% | - |
| Oct 19, 2026 | 3.98 | 4.02 | 3.96 | 3.96 | 3.96 | 0.51% | - |
| Oct 16, 2026 | 4.02 | 4.02 | 3.94 | 3.94 | 3.94 | -1.50% | - |
| Oct 15, 2026 | 3.96 | 4.02 | 3.96 | 4.00 | 4.00 | 1.01% | - |
| Oct 14, 2026 | 4.02 | 4.04 | 3.96 | 3.96 | 3.96 | -1.49% | - |
| Oct 13, 2026 | 4.02 | 4.02 | 4.00 | 4.02 | 4.02 | 0.50% | - |
| Oct 12, 2026 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | - | - |
| Oct 9, 2026 | 4.02 | 4.02 | 3.98 | 4.00 | 4.00 | - | - |
| Oct 8, 2026 | 3.98 | 4.02 | 3.94 | 4.00 | 4.00 | 0.50% | - |
| Oct 7, 2026 | 3.96 | 4.02 | 3.94 | 3.98 | 3.98 | 0.51% | - |
| Oct 6, 2026 | 4.00 | 4.02 | 3.96 | 3.96 | 3.96 | -1.00% | - |
| Oct 5, 2026 | 3.98 | 4.02 | 3.98 | 4.00 | 4.00 | - | - |
| Oct 2, 2026 | 4.00 | 4.02 | 3.98 | 4.00 | 4.00 | 0.50% | 85 |
| Oct 1, 2026 | 3.98 | 4.02 | 3.98 | 3.98 | 3.98 | - | - |
| Sep 30, 2026 | 4.02 | 4.12 | 3.98 | 3.98 | 3.98 | -1.00% | - |
| Sep 29, 2026 | 4.04 | 4.04 | 4.00 | 4.02 | 4.02 | - | - |
| Sep 28, 2026 | 4.20 | 4.20 | 4.00 | 4.02 | 4.02 | -4.29% | - |
| Sep 25, 2026 | 4.18 | 4.24 | 4.18 | 4.20 | 4.20 | 0.48% | - |
| Sep 24, 2026 | 4.14 | 4.20 | 4.14 | 4.18 | 4.18 | 0.97% | - |
| Sep 23, 2026 | 4.16 | 4.20 | 4.14 | 4.14 | 4.14 | -0.48% | - |
| Sep 22, 2026 | 4.26 | 4.30 | 4.16 | 4.16 | 4.16 | -2.35% | - |
| Sep 21, 2026 | 4.28 | 4.30 | 4.26 | 4.26 | 4.26 | - | - |
| Sep 18, 2026 | 4.30 | 4.30 | 4.26 | 4.26 | 4.26 | -0.93% | - |
| Sep 17, 2026 | 4.28 | 4.40 | 4.26 | 4.30 | 4.30 | 0.94% | - |
| Sep 16, 2026 | 4.26 | 4.30 | 4.24 | 4.26 | 4.26 | - | - |
| Sep 15, 2026 | 4.26 | 4.30 | 4.26 | 4.26 | 4.26 | -0.47% | - |
| Sep 14, 2026 | 4.24 | 4.30 | 4.24 | 4.28 | 4.28 | 0.47% | - |
| Sep 11, 2026 | 4.30 | 4.30 | 4.26 | 4.26 | 4.26 | -0.93% | - |
| Sep 10, 2026 | 4.26 | 4.40 | 4.26 | 4.30 | 4.30 | 0.94% | - |
| Sep 9, 2026 | 4.44 | 4.44 | 4.22 | 4.26 | 4.26 | -4.05% | - |
| Sep 8, 2026 | 4.46 | 4.50 | 4.44 | 4.44 | 4.44 | -0.45% | - |
| Sep 7, 2026 | 4.46 | 4.50 | 4.44 | 4.46 | 4.46 | - | - |
| Sep 4, 2026 | 4.46 | 4.50 | 4.46 | 4.46 | 4.46 | - | - |
| Sep 3, 2026 | 4.46 | 4.50 | 4.46 | 4.46 | 4.46 | - | - |
| Sep 2, 2026 | 4.44 | 4.50 | 4.44 | 4.46 | 4.46 | 0.45% | - |
| Sep 1, 2026 | 4.16 | 4.50 | 4.16 | 4.44 | 4.44 | 6.73% | - |
| Aug 31, 2026 | 4.18 | 4.22 | 4.16 | 4.16 | 4.16 | -0.48% | - |
| Aug 28, 2026 | 4.22 | 4.22 | 4.18 | 4.18 | 4.18 | - | - |
| Aug 27, 2026 | 4.18 | 4.22 | 4.18 | 4.18 | 4.18 | - | - |
| Aug 26, 2026 | 4.22 | 4.22 | 4.16 | 4.18 | 4.18 | - | - |
| Aug 25, 2026 | 4.18 | 4.22 | 4.18 | 4.18 | 4.18 | - | - |
| Aug 24, 2026 | 4.18 | 4.22 | 4.18 | 4.18 | 4.18 | - | - |