Sampo Oyj (FRA:SMP0)
Germany · Delayed Price · Currency is EUR 9.03
+0.04 (0.44%)
At close: Mar 27, 2026
FRA:SMP0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 0.44% | - |
| Mar 26, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -1.14% | - |
| Mar 25, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.73% | - |
| Mar 24, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 0.42% | - |
| Mar 23, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -3.04% | - |
| Mar 20, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -0.04% | - |
| Mar 19, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -3.37% | - |
| Mar 18, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.76% | - |
| Mar 17, 2026 | 9.37 | 9.53 | 9.37 | 9.53 | 9.53 | 2.27% | 765 |
| Mar 16, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 1.75% | - |
| Mar 13, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 1.53% | - |
| Mar 12, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -0.90% | - |
| Mar 11, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.96% | - |
| Mar 10, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 5.05% | - |
| Mar 9, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -3.91% | - |
| Mar 6, 2026 | 9.14 | 9.20 | 9.14 | 9.20 | 9.20 | 1.30% | 1 |
| Mar 5, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0.73% | - |
| Mar 4, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -1.83% | - |
| Mar 3, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -1.84% | - |
| Mar 2, 2026 | 9.13 | 9.36 | 9.13 | 9.36 | 9.36 | 2.12% | 1,500 |
| Feb 27, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -0.04% | - |
| Feb 26, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | -0.13% | - |
| Feb 25, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -0.56% | - |
| Feb 24, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 0.74% | - |
| Feb 23, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0.33% | - |
| Feb 20, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 1.69% | - |
| Feb 19, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0.16% | - |
| Feb 18, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 0.27% | - |
| Feb 17, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0.36% | - |
| Feb 16, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 0.27% | - |
| Feb 13, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -0.87% | - |
| Feb 12, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 0.61% | - |
| Feb 11, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -2.64% | - |
| Feb 10, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -1.57% | - |
| Feb 9, 2026 | 9.32 | 9.32 | 9.30 | 9.30 | 9.30 | 0.76% | 950 |
| Feb 6, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -3.75% | - |
| Feb 5, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 1.35% | - |
| Feb 4, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -0.53% | - |
| Feb 3, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 3.19% | 1 |
| Feb 2, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -1.73% | - |
| Jan 30, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0.41% | - |
| Jan 29, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -0.32% | - |
| Jan 28, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0.56% | - |
| Jan 27, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -0.58% | - |
| Jan 26, 2026 | 9.20 | 9.37 | 9.20 | 9.37 | 9.37 | -3.44% | 1,235 |
| Jan 23, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -1.32% | - |
| Jan 22, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.80% | - |
| Jan 21, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -1.35% | - |
| Jan 20, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 1.21% | - |
| Jan 19, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -1.73% | - |