Sampo Oyj (FRA:SMP0)
Germany · Delayed Price · Currency is EUR 9.37
+0.05 (0.56%)
At close: Jan 28, 2026
Sampo Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.14% | - |
| Jan 15, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 1.16% | - |
| Jan 14, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.99% | - |
| Jan 13, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.79% | - |
| Jan 12, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -1.42% | - |
| Jan 9, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 1.44% | - |
| Jan 8, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -1.17% | - |
| Jan 7, 2026 | 10.17 | 10.17 | 9.95 | 9.95 | 9.95 | -2.17% | 750 |
| Jan 6, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.78% | - |
| Jan 5, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.82% | - |
| Jan 2, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 1.27% | - |
| Dec 30, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | - |
| Dec 29, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.05% | - |
| Dec 23, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.94% | - |
| Dec 22, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -1.56% | - |
| Dec 19, 2025 | 10.12 | 10.27 | 10.12 | 10.27 | 10.27 | 1.99% | 790 |
| Dec 18, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.35% | - |
| Dec 17, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 1.45% | - |
| Dec 16, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -1.23% | - |
| Dec 15, 2025 | 9.91 | 10.02 | 9.91 | 10.02 | 10.02 | 0.15% | 80 |
| Dec 12, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.10% | - |
| Dec 11, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.20% | - |
| Dec 10, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.89% | - |
| Dec 9, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.69% | - |
| Dec 8, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.87% | - |
| Dec 5, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.46% | - |
| Dec 4, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.08% | - |
| Dec 3, 2025 | 10.07 | 10.07 | 9.98 | 9.98 | 9.98 | -0.82% | 1,275 |
| Dec 2, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.40% | - |
| Dec 1, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -1.38% | - |
| Nov 28, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 1.04% | - |
| Nov 27, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.64% | - |
| Nov 26, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.80% | - |
| Nov 25, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.50% | - |
| Nov 24, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.02% | - |
| Nov 21, 2025 | 9.89 | 9.99 | 9.89 | 9.99 | 9.99 | 0.24% | 1,000 |
| Nov 20, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 1.36% | - |
| Nov 19, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0.59% | - |
| Nov 18, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -1.47% | - |
| Nov 17, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.46% | - |