Sapmer SA (EPA:ALMER)
6.55
-0.05 (-0.76%)
Sep 5, 2025, 4:30 PM CET
Sapmer Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 5, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.76% | 15 |
Sep 4, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -11.41% | 1,400 |
Sep 3, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 1.36% | 150 |
Sep 2, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
Sep 1, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
Aug 29, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
Aug 28, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 7.30% | 2 |
Aug 27, 2025 | 6.90 | 6.90 | 6.85 | 6.85 | 6.85 | -0.72% | 113 |
Aug 26, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -4.17% | 831 |
Aug 25, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
Aug 22, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
Aug 21, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
Aug 20, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
Aug 19, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
Aug 18, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 5.11% | 4 |
Aug 15, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
Aug 14, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
Aug 13, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
Aug 12, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.72% | 3 |
Aug 11, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
Aug 8, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
Aug 7, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
Aug 6, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
Aug 5, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
Aug 4, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -3.50% | 20 |
Aug 1, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
Jul 31, 2025 | 6.75 | 7.15 | 6.75 | 7.15 | 7.15 | -0.69% | 37 |
Jul 30, 2025 | 6.75 | 7.20 | 6.75 | 7.20 | 7.20 | 5.88% | 59 |
Jul 29, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 397 |
Jul 28, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
Jul 25, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 50 |
Jul 24, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
Jul 23, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
Jul 22, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
Jul 21, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
Jul 18, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
Jul 17, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.86% | 39 |
Jul 16, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
Jul 15, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 154 |
Jul 14, 2025 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | -0.71% | 22 |
Jul 11, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
Jul 10, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
Jul 9, 2025 | 6.80 | 7.05 | 6.80 | 7.05 | 7.05 | -0.70% | 5 |
Jul 8, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.70% | 130 |
Jul 7, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
Jul 4, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
Jul 3, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
Jul 2, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
Jul 1, 2025 | 6.75 | 7.15 | 6.75 | 7.15 | 7.15 | -0.69% | 15 |
Jun 30, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.37% | 10 |