Sapmer SA (EPA:ALMER)
France · Delayed Price · Currency is EUR 4.300
+0.040 (0.94%)
Aug 3, 2026, 12:14 PM CET
Sapmer Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Jul 30, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Jul 29, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Jul 28, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Jul 27, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.47% | 1 |
| Jul 24, 2026 | 4.02 | 4.24 | 4.02 | 4.24 | 4.24 | - | 52 |
| Jul 23, 2026 | 4.02 | 4.24 | 4.02 | 4.24 | 4.24 | 1.92% | 13 |
| Jul 22, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | 573 |
| Jul 21, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | 554 |
| Jul 20, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.48% | 40 |
| Jul 17, 2026 | 4.28 | 4.28 | 4.18 | 4.18 | 4.18 | -2.34% | 45 |
| Jul 16, 2026 | 4.08 | 4.28 | 4.08 | 4.28 | 4.28 | - | 505 |
| Jul 15, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | - |
| Jul 14, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | - |
| 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 |