Sampo Oyj (ETR:SMP0)
Germany · Delayed Price · Currency is EUR 9.19
0.00 (0.00%)
At close: Oct 22, 2026
ETR:SMP0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 2.87% | 878 |
| Aug 24, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - | 101 |
| Aug 20, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -1.44% | 800 |
| Aug 18, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | 14 |
| Aug 17, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 1.21% | 1,496 |
| Aug 14, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - | 36 |
| Aug 13, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - | 1,664 |
| Aug 12, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 1.31% | - |
| Aug 11, 2026 | 9.48 | 9.48 | 9.46 | 9.46 | 9.46 | -0.73% | 53,275 |
| Aug 10, 2026 | 9.57 | 9.57 | 9.53 | 9.53 | 9.53 | -0.92% | 2 |
| Aug 7, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0.50% | - |
| Aug 6, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0.44% | - |
| Aug 5, 2026 | 9.48 | 9.53 | 9.48 | 9.53 | 9.53 | 1.17% | 1,174 |
| Aug 4, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -1.18% | - |