Sampo Oyj (ETR:SMP0)
Germany · Delayed Price · Currency is EUR 9.56
-0.14 (-1.44%)
At close: Aug 20, 2026
ETR:SMP0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 3, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -1.06% | - |
| Jul 31, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -0.06% | 686 |
| Jul 30, 2026 | 9.61 | 9.64 | 9.61 | 9.64 | 9.64 | 0.29% | 30 |
| Jul 29, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - | - |
| Jul 28, 2026 | 9.63 | 9.63 | 9.61 | 9.61 | 9.61 | -0.46% | 1,550 |
| Jul 27, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.29% | - |
| Jul 24, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0.38% | 418 |
| Jul 23, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -0.81% | - |
| Jul 22, 2026 | 9.69 | 9.69 | 9.67 | 9.67 | 9.67 | 0.88% | 360 |
| Jul 21, 2026 | 9.61 | 9.61 | 9.58 | 9.58 | 9.58 | -1.28% | 1,368 |
| Jul 20, 2026 | 9.66 | 9.71 | 9.66 | 9.71 | 9.71 | 0.08% | 500 |
| Jul 17, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 1.25% | - |
| Jul 16, 2026 | 9.51 | 9.58 | 9.51 | 9.58 | 9.58 | 0.59% | 12,890 |
| Jul 15, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -1.20% | - |
| Jul 14, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.25% | - |
| Jul 13, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.69% | 67 |
| Jul 10, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.48% | - |
| Jul 8, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0.34% | 93 |
| Jul 7, 2026 | 9.40 | 9.42 | 9.40 | 9.42 | 9.42 | 1.29% | 60 |
| Jul 6, 2026 | 9.29 | 9.30 | 9.29 | 9.30 | 9.30 | -0.36% | 485 |
| Jul 3, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -0.81% | - |
| Jul 2, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 2.17% | 378 |
| Jul 1, 2026 | 9.14 | 9.21 | 9.14 | 9.21 | 9.21 | 0.09% | 240 |
| Jun 30, 2026 | 9.17 | 9.21 | 9.17 | 9.21 | 9.21 | 0.59% | 256 |
| Jun 29, 2026 | 9.13 | 9.15 | 9.13 | 9.15 | 9.15 | 0.53% | 2,222 |
| Jun 26, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.60% | - |
| Jun 25, 2026 | 9.06 | 9.06 | 9.05 | 9.05 | 9.05 | 0.29% | 3,923 |
| Jun 24, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 1.03% | 3,327 |
| Jun 23, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -1.46% | 4,200 |
| Jun 22, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0.15% | - |
| Jun 19, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.53% | 3,327 |
| Jun 18, 2026 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | -1.57% | 879 |
| Jun 17, 2026 | 9.07 | 9.15 | 9.07 | 9.15 | 9.15 | 0.59% | 4 |
| Jun 16, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 0.20% | - |
| Jun 15, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0.55% | 177 |
| Jun 12, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -0.20% | - |
| Jun 11, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0.62% | 215 |
| Jun 10, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0.72% | - |