Sampo Oyj (ETR:SMP0)
Germany · Delayed Price · Currency is EUR 9.91
+0.01 (0.12%)
Last updated: Nov 11, 2026, 1:17 PM CET
ETR:SMP0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 9.93 | 9.93 | 9.91 | 9.91 | 9.91 | 0.12% | 1,710 |
| Nov 10, 2026 | 9.84 | 9.90 | 9.84 | 9.90 | 9.90 | 0.32% | 650 |
| Nov 9, 2026 | 9.76 | 9.88 | 9.76 | 9.86 | 9.86 | 1.00% | 3 |
| Nov 6, 2026 | 9.82 | 9.82 | 9.77 | 9.77 | 9.77 | -1.13% | - |
| Nov 5, 2026 | 9.83 | 9.88 | 9.83 | 9.88 | 9.88 | 1.94% | 400 |
| Nov 4, 2026 | 9.61 | 9.83 | 9.61 | 9.69 | 9.69 | -1.92% | 6,341 |
| Nov 3, 2026 | 9.50 | 9.88 | 9.50 | 9.88 | 9.88 | 4.11% | 1,735 |
| Nov 2, 2026 | 9.43 | 9.49 | 9.43 | 9.49 | 9.49 | - | 7 |
| Oct 30, 2026 | 9.48 | 9.51 | 9.48 | 9.49 | 9.49 | - | - |
| Oct 29, 2026 | 9.39 | 9.49 | 9.39 | 9.49 | 9.49 | 1.28% | - |
| Oct 28, 2026 | 9.34 | 9.37 | 9.34 | 9.37 | 9.37 | -0.19% | 3,580 |
| Oct 27, 2026 | 9.36 | 9.39 | 9.36 | 9.39 | 9.39 | 2.15% | 1,600 |
| Oct 26, 2026 | 9.18 | 9.21 | 9.18 | 9.19 | 9.19 | - | 2,909 |
| Oct 23, 2026 | 9.21 | 9.21 | 9.16 | 9.19 | 9.19 | - | 223 |
| Oct 22, 2026 | 9.23 | 9.23 | 9.19 | 9.19 | 9.19 | - | - |
| Oct 21, 2026 | 9.13 | 9.19 | 9.13 | 9.19 | 9.19 | - | - |
| Oct 20, 2026 | 9.09 | 9.19 | 9.09 | 9.19 | 9.19 | - | 2,426 |
| Oct 19, 2026 | 9.07 | 9.19 | 9.06 | 9.19 | 9.19 | 2.02% | 50 |
| Oct 16, 2026 | 9.00 | 9.01 | 9.00 | 9.01 | 9.01 | 0.38% | - |
| Oct 15, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 0.72% | 940 |
| Oct 14, 2026 | 8.89 | 8.91 | 8.89 | 8.91 | 8.91 | 0.25% | 4,580 |
| Oct 13, 2026 | 8.94 | 8.94 | 8.89 | 8.89 | 8.89 | 0.54% | 139 |
| Oct 12, 2026 | 8.82 | 8.84 | 8.82 | 8.84 | 8.84 | 0.32% | - |
| Oct 9, 2026 | 8.82 | 8.82 | 8.81 | 8.81 | 8.81 | 1.38% | 233 |
| Oct 8, 2026 | 8.71 | 8.71 | 8.69 | 8.69 | 8.69 | -0.32% | - |
| Oct 7, 2026 | 8.74 | 8.74 | 8.70 | 8.72 | 8.72 | -0.80% | 7,673 |
| Oct 6, 2026 | 8.86 | 8.86 | 8.79 | 8.79 | 8.79 | -0.79% | 1,150 |
| Oct 5, 2026 | 8.87 | 8.88 | 8.85 | 8.86 | 8.86 | 1.00% | 2,568 |
| Oct 2, 2026 | 8.78 | 8.78 | 8.77 | 8.77 | 8.77 | 0.41% | - |
| Oct 1, 2026 | 8.66 | 8.74 | 8.66 | 8.74 | 8.74 | -0.46% | 217 |
| Sep 30, 2026 | 8.80 | 8.80 | 8.78 | 8.78 | 8.78 | -0.18% | - |
| Sep 29, 2026 | 8.84 | 8.84 | 8.79 | 8.79 | 8.79 | -0.77% | 2,660 |
| Sep 28, 2026 | 8.88 | 8.88 | 8.84 | 8.86 | 8.86 | 0.18% | 4,030 |
| Sep 25, 2026 | 8.88 | 8.88 | 8.84 | 8.84 | 8.84 | 0.50% | - |
| Sep 24, 2026 | 8.81 | 8.81 | 8.78 | 8.80 | 8.80 | -1.30% | 856 |
| Sep 23, 2026 | 8.99 | 8.99 | 8.92 | 8.92 | 8.92 | -6.15% | 5,056 |
| Sep 22, 2026 | 9.28 | 9.50 | 9.28 | 9.50 | 9.50 | - | 489 |
| Sep 21, 2026 | 9.43 | 9.50 | 9.41 | 9.50 | 9.50 | 2.84% | - |
| Sep 18, 2026 | 9.44 | 9.44 | 9.24 | 9.24 | 9.24 | -2.76% | 2,283 |
| Sep 17, 2026 | 9.45 | 9.50 | 9.45 | 9.50 | 9.50 | - | - |
| Sep 16, 2026 | 9.41 | 9.50 | 9.38 | 9.50 | 9.50 | - | 40 |
| Sep 15, 2026 | 9.38 | 9.50 | 9.38 | 9.50 | 9.50 | - | - |
| Sep 14, 2026 | 9.47 | 9.50 | 9.42 | 9.50 | 9.50 | - | 2,564 |
| Sep 11, 2026 | 9.44 | 9.50 | 9.44 | 9.50 | 9.50 | 2.70% | 574 |
| Sep 10, 2026 | 9.44 | 9.47 | 9.25 | 9.25 | 9.25 | -2.63% | 26,968 |
| Sep 9, 2026 | 9.50 | 9.50 | 9.40 | 9.50 | 9.50 | - | 1,004 |
| Sep 8, 2026 | 9.63 | 9.63 | 9.50 | 9.50 | 9.50 | - | 320 |
| Sep 7, 2026 | 9.67 | 9.67 | 9.50 | 9.50 | 9.50 | -3.12% | 3 |
| Sep 1, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.35% | 443 |
| Aug 27, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.08% | 3 |