Sapmer SA (EPA:ALMER)
France · Delayed Price · Currency is EUR 4.820
0.00 (0.00%)
Nov 10, 2026, 4:30 PM CET
Sapmer Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Nov 10, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | 4 |
| Nov 9, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | 21 |
| Nov 6, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | 14 |
| Nov 5, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 19.90% | 2 |
| Nov 4, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -16.25% | 5 |
| Nov 3, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 10 |
| Nov 2, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Oct 30, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Oct 29, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Oct 28, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Oct 27, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Oct 26, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Oct 23, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Oct 22, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 1 |
| Oct 21, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Oct 20, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Oct 19, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.41% | 30 |
| Oct 16, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -1.23% | 2 |
| Oct 15, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Oct 14, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 7.96% | 7 |
| Oct 13, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -8.87% | 100 |
| Oct 12, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Oct 9, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Oct 8, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 8.30% | 2 |
| Oct 7, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | 20 |
| Oct 6, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Oct 5, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Oct 2, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Oct 1, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.43% | 11 |
| Sep 30, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 670 |
| Sep 29, 2026 | 4.04 | 4.60 | 4.04 | 4.60 | 4.60 | 5.02% | 987 |
| Sep 28, 2026 | 4.20 | 4.38 | 4.20 | 4.38 | 4.38 | 3.30% | 939 |
| Sep 25, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -9.79% | 120 |
| Sep 24, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Sep 23, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Sep 22, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 3 |
| Sep 21, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 2 |
| Sep 18, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Sep 17, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 6.82% | 2 |
| Sep 16, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -6.78% | 349 |
| Sep 15, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Sep 14, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Sep 11, 2026 | 4.50 | 4.72 | 4.50 | 4.72 | 4.72 | 7.27% | 4 |
| Sep 10, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -7.56% | 405 |
| Sep 9, 2026 | 4.30 | 4.76 | 4.30 | 4.76 | 4.76 | - | 561 |
| Sep 8, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Sep 7, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Sep 4, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Sep 3, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 5.78% | 250 |