Sapmer SA (EPA:ALMER)
France · Delayed Price · Currency is EUR 4.880
-0.020 (-0.41%)
Jun 3, 2026, 4:30 PM CET
Sapmer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -7.76% | 759 |
| Apr 30, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 30 |
| Apr 29, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Apr 28, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Apr 27, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Apr 24, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.82% | 83 |
| Apr 23, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Apr 22, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Apr 21, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Apr 20, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | 347 |
| Apr 17, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Apr 16, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Apr 15, 2026 | 4.74 | 4.86 | 4.74 | 4.86 | 4.86 | 1.67% | 9 |
| Apr 14, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Apr 13, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Apr 10, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Apr 9, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Apr 8, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Apr 7, 2026 | 4.68 | 4.78 | 4.68 | 4.78 | 4.78 | 3.02% | 32 |
| Apr 2, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -2.52% | 25 |
| Apr 1, 2026 | 4.64 | 4.76 | 4.64 | 4.76 | 4.76 | -2.86% | 202 |
| Mar 31, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 1 |
| Mar 30, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Mar 27, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Mar 26, 2026 | 4.66 | 4.90 | 4.66 | 4.90 | 4.90 | -1.21% | 102 |
| Mar 25, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 6.90% | 3 |
| Mar 24, 2026 | 4.68 | 4.68 | 4.64 | 4.64 | 4.64 | -6.45% | 120 |
| Mar 23, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | 21 |