Sampo Oyj (FRA:SMP0)
Germany · Delayed Price · Currency is EUR 9.73
-0.14 (-1.40%)
Last updated: Nov 11, 2025, 8:10 AM CET
Sampo Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | - | -2.66% | - |
| Nov 10, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.63% | 4 |
| Nov 7, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 1.32% | - |
| Nov 6, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -1.66% | - |
| Nov 5, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 3.65% | - |
| Nov 4, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -1.45% | - |
| Nov 3, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -0.35% | - |
| Oct 31, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.35% | - |
| Oct 30, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -0.10% | - |
| Oct 29, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.67% | - |
| Oct 28, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0.25% | - |
| Oct 27, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.33% | - |
| Oct 24, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -1.51% | - |
| Oct 23, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 3.19% | - |
| Oct 22, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.15% | - |
| Oct 21, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -0.50% | - |
| Oct 20, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 1.28% | - |
| Oct 17, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -2.40% | - |
| Oct 16, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -1.67% | - |
| Oct 15, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 2.55% | - |
| Oct 14, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -1.95% | - |
| Oct 13, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -0.46% | - |
| Oct 10, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.28% | - |
| Oct 9, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 1.21% | - |
| Oct 8, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 1.37% | - |
| Oct 7, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -0.41% | - |
| Oct 6, 2025 | 9.58 | 9.67 | 9.58 | 9.67 | 9.67 | 0.94% | 500 |
| Oct 3, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -2.15% | - |
| Oct 2, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.43% | - |
| Oct 1, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.89% | - |
| Sep 30, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -0.27% | - |
| Sep 29, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 1.77% | - |
| Sep 26, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -0.08% | - |
| Sep 25, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0.19% | - |
| Sep 24, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -0.69% | - |
| Sep 23, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -0.33% | - |
| Sep 22, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.44% | - |
| Sep 19, 2025 | 9.62 | 9.65 | 9.62 | 9.65 | 9.65 | -1.19% | 100 |
| Sep 18, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.02% | - |
| Sep 17, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -0.45% | - |
| Sep 16, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.59% | - |
| Sep 15, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -0.20% | - |
| Sep 12, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.90% | - |
| Sep 11, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.60% | - |
| Sep 10, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.81% | - |
| Sep 9, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -0.94% | - |
| Sep 8, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.41% | - |
| Sep 5, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0.79% | - |
| Sep 4, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0.31% | - |
| Sep 3, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.02% | - |