Sapmer SA (EPA:ALMER)
France · Delayed Price · Currency is EUR 4.280
-0.400 (-8.55%)
Jul 13, 2026, 11:30 AM CET
Sapmer Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -8.55% | 10 |
| Jul 10, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Jul 9, 2026 | 4.26 | 4.68 | 4.26 | 4.68 | 4.68 | - | 407 |
| Jul 8, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Jul 7, 2026 | 4.40 | 4.68 | 4.40 | 4.68 | 4.68 | -2.09% | 58 |
| Jul 6, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Jul 3, 2026 | 4.20 | 4.78 | 4.20 | 4.78 | 4.78 | -1.24% | 77 |
| Jul 2, 2026 | 4.96 | 4.96 | 4.84 | 4.84 | 4.84 | 5.22% | 52 |
| Jul 1, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Jun 30, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 238 |
| Jun 29, 2026 | 4.32 | 4.60 | 4.32 | 4.60 | 4.60 | -1.71% | 312 |
| Jun 26, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Jun 25, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Jun 24, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Jun 23, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Jun 22, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.43% | 92 |
| Jun 19, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Jun 18, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Jun 17, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Jun 16, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Jun 15, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Jun 12, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Jun 11, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Jun 10, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Jun 9, 2026 | 4.04 | 4.70 | 4.04 | 4.70 | 4.70 | 16.34% | 324 |
| Jun 8, 2026 | 4.70 | 4.70 | 4.04 | 4.04 | 4.04 | - | 28 |
| Jun 5, 2026 | 4.32 | 4.32 | 4.04 | 4.04 | 4.04 | -14.04% | 735 |
| Jun 4, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -3.69% | 27 |
| Jun 3, 2026 | 4.54 | 4.88 | 4.54 | 4.88 | 4.88 | -0.41% | 122 |
| Jun 2, 2026 | 4.94 | 4.94 | 4.90 | 4.90 | 4.90 | 7.46% | 30 |
| Jun 1, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.44% | 10 |
| May 29, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 8.53% | 725 |
| May 28, 2026 | 4.24 | 4.24 | 4.22 | 4.22 | 4.22 | 4.98% | 173 |
| May 27, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -12.61% | 19 |
| May 26, 2026 | 4.24 | 4.60 | 4.24 | 4.60 | 4.60 | - | 5 |
| May 25, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 6 |
| May 22, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 5 |
| May 21, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -3.77% | 3 |
| May 20, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| May 19, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| May 18, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 13.81% | 3 |
| May 15, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -12.50% | 737 |
| May 14, 2026 | 4.46 | 4.80 | 4.46 | 4.80 | 4.80 | 7.62% | 302 |
| May 13, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | 5 |
| May 12, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -7.08% | 3 |
| May 11, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 163 |
| May 8, 2026 | 4.04 | 4.80 | 4.04 | 4.80 | 4.80 | 17.07% | 2,391 |
| May 7, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -5.96% | 1,645 |
| May 6, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | 734 |
| May 5, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -3.54% | 102 |