Sapmer SA (EPA:ALMER)
France · Delayed Price · Currency is EUR 5.50
0.00 (0.00%)
At close: Nov 28, 2025
Sapmer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 5.60 | 6.20 | 5.60 | 6.20 | 6.20 | - | 6 |
| Oct 9, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 1 |
| Oct 8, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 8 |
| Oct 7, 2025 | 5.10 | 6.20 | 5.10 | 6.20 | 6.20 | 21.57% | 57 |
| Oct 6, 2025 | 6.35 | 6.35 | 5.10 | 5.10 | 5.10 | -19.69% | 265 |
| Oct 3, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 5.83% | 25 |
| Oct 2, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Oct 1, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 30, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 29, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -4.76% | 160 |
| Sep 26, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.56% | 16 |
| Sep 25, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Sep 24, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Sep 23, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Sep 22, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |