Sapmer SA (EPA:ALMER)
France · Delayed Price · Currency is EUR 5.80
0.00 (0.00%)
Dec 18, 2025, 4:30 PM CET
Sapmer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Dec 18, 2025 | 4.56 | 5.80 | 4.56 | 5.80 | 5.80 | -0.85% | 2,532 |
| Dec 17, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 29.42% | 1 |
| Dec 16, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Dec 15, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Dec 12, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Dec 11, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Dec 10, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -17.82% | 2,447 |
| Dec 9, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Dec 8, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Dec 5, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 15 |
| Dec 4, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Dec 3, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Dec 2, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Dec 1, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Nov 28, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Nov 27, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 10.00% | 8 |
| Nov 26, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -3.85% | 124 |
| Nov 25, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -5.45% | 266 |
| Nov 24, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -8.33% | 113 |
| Nov 21, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Nov 20, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Nov 19, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Nov 18, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 6.19% | 2 |
| Nov 17, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -5.83% | 1,700 |
| Nov 14, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Nov 13, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Nov 12, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Nov 11, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Nov 10, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Nov 7, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -3.23% | 11 |
| Nov 6, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Nov 5, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Nov 4, 2025 | 5.40 | 6.20 | 5.40 | 6.20 | 6.20 | 5.08% | 3 |
| Nov 3, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Oct 31, 2025 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | - | 210 |
| Oct 30, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Oct 29, 2025 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | -4.07% | 139 |
| Oct 28, 2025 | 5.70 | 6.15 | 5.70 | 6.15 | 6.15 | -0.81% | 146 |
| Oct 27, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Oct 24, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Oct 23, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Oct 22, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Oct 21, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Oct 20, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 1 |
| Oct 17, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Oct 16, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Oct 15, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Oct 14, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 5 |
| Oct 13, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 2 |