Sapmer SA (EPA:ALMER)
France · Delayed Price · Currency is EUR 4.580
0.00 (0.00%)
Oct 1, 2026, 11:30 AM CET
Sapmer Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.75% | 11 |
| Sep 1, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Aug 31, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Aug 28, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Aug 27, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 1.33% | 2 |
| Aug 26, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -1.74% | 800 |
| Aug 25, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Aug 24, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -3.77% | 62 |
| Aug 21, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Aug 20, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | 10 |
| Aug 19, 2026 | 4.42 | 4.78 | 4.42 | 4.78 | 4.78 | - | 123 |
| Aug 18, 2026 | 4.28 | 4.78 | 4.28 | 4.78 | 4.78 | -0.42% | 6 |
| Aug 17, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -3.23% | 3 |
| Aug 14, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Aug 13, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Aug 12, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Aug 11, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Aug 10, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 7.83% | 2 |
| Aug 7, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Aug 6, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 6.98% | 3 |
| Aug 5, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 69 |
| Aug 4, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 8 |
| Aug 3, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.94% | 169 |
| 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 |