Sapmer SA (EPA:ALMER)
France flag France · Delayed Price · Currency is EUR
6.55
-0.05 (-0.76%)
Sep 5, 2025, 4:30 PM CET

Sapmer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20256.556.556.556.556.55-0.76%15
Sep 4, 20256.606.606.606.606.60-11.41%1,400
Sep 3, 20257.457.457.457.457.451.36%150
Sep 2, 20257.357.357.357.357.35--
Sep 1, 20257.357.357.357.357.35--
Aug 29, 20257.357.357.357.357.35--
Aug 28, 20257.357.357.357.357.357.30%2
Aug 27, 20256.906.906.856.856.85-0.72%113
Aug 26, 20256.906.906.906.906.90-4.17%831
Aug 25, 20257.207.207.207.207.20--
Aug 22, 20257.207.207.207.207.20--
Aug 21, 20257.207.207.207.207.20--
Aug 20, 20257.207.207.207.207.20--
Aug 19, 20257.207.207.207.207.20--
Aug 18, 20257.207.207.207.207.205.11%4
Aug 15, 20256.856.856.856.856.85--
Aug 14, 20256.856.856.856.856.85--
Aug 13, 20256.856.856.856.856.85--
Aug 12, 20256.856.856.856.856.85-0.72%3
Aug 11, 20256.906.906.906.906.90--
Aug 8, 20256.906.906.906.906.90--
Aug 7, 20256.906.906.906.906.90--
Aug 6, 20256.906.906.906.906.90--
Aug 5, 20256.906.906.906.906.90--
Aug 4, 20256.906.906.906.906.90-3.50%20
Aug 1, 20257.157.157.157.157.15--
Jul 31, 20256.757.156.757.157.15-0.69%37
Jul 30, 20256.757.206.757.207.205.88%59
Jul 29, 20256.806.806.806.806.80-397
Jul 28, 20256.806.806.806.806.80--
Jul 25, 20256.806.806.806.806.80-50
Jul 24, 20256.806.806.806.806.80--
Jul 23, 20256.806.806.806.806.80--
Jul 22, 20256.806.806.806.806.80--
Jul 21, 20256.806.806.806.806.80--
Jul 18, 20256.806.806.806.806.80--
Jul 17, 20256.806.806.806.806.80-2.86%39
Jul 16, 20257.007.007.007.007.00--
Jul 15, 20257.007.007.007.007.00-154
Jul 14, 20257.057.057.007.007.00-0.71%22
Jul 11, 20257.057.057.057.057.05--
Jul 10, 20257.057.057.057.057.05--
Jul 9, 20256.807.056.807.057.05-0.70%5
Jul 8, 20257.107.107.107.107.10-0.70%130
Jul 7, 20257.157.157.157.157.15--
Jul 4, 20257.157.157.157.157.15--
Jul 3, 20257.157.157.157.157.15--
Jul 2, 20257.157.157.157.157.15--
Jul 1, 20256.757.156.757.157.15-0.69%15
Jun 30, 20257.207.207.207.207.20-1.37%10