Sapmer SA (EPA:ALMER)
France · Delayed Price · Currency is EUR 5.40
+0.10 (1.89%)
At close: Mar 13, 2026
Sapmer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.89% | 80 |
| Mar 12, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -2.75% | 100 |
| Mar 11, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Mar 10, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 69 |
| Mar 9, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Mar 6, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 9.00% | 2 |
| Mar 5, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -10.71% | 110 |
| Mar 4, 2026 | 4.90 | 5.60 | 4.90 | 5.60 | 5.60 | 9.80% | 57 |
| Mar 3, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Mar 2, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | 211 |
| Feb 27, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 249 |
| Feb 26, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -4.76% | 5 |
| Feb 25, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Feb 24, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Feb 23, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Feb 20, 2026 | 5.00 | 5.25 | 5.00 | 5.25 | 5.25 | - | 272 |
| Feb 19, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Feb 18, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Feb 17, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Feb 16, 2026 | 5.00 | 5.25 | 5.00 | 5.25 | 5.25 | - | 22 |
| Feb 13, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | 60 |
| Feb 12, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Feb 11, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | 10 |
| Feb 10, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Feb 9, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 10 |
| Feb 6, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 11 |
| Feb 5, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Feb 4, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -1.83% | 351 |
| Feb 3, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Feb 2, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jan 30, 2026 | 5.20 | 5.45 | 5.20 | 5.45 | 5.45 | -3.54% | 115 |
| Jan 29, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Jan 28, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Jan 27, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Jan 26, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Jan 23, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Jan 22, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Jan 21, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Jan 20, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Jan 19, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -5.04% | 1 |
| Jan 16, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Jan 15, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Jan 14, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Jan 13, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Jan 12, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Jan 9, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Jan 8, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 12.26% | 2 |
| Jan 7, 2026 | 5.50 | 5.50 | 5.30 | 5.30 | 5.30 | -6.19% | 1,389 |
| Jan 6, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 499 |
| Jan 5, 2026 | 5.05 | 5.65 | 5.05 | 5.65 | 5.65 | -1.74% | 130 |