Sampo Oyj (FRA:SMP0)
Germany · Delayed Price · Currency is EUR 8.83
-0.42 (-4.56%)
Last updated: Apr 23, 2026, 8:54 AM CET
FRA:SMP0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | - | -4.56% | - |
| Apr 22, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 8.90 | -0.98% | - |
| Apr 21, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 8.98 | 2.25% | - |
| Apr 20, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 8.79 | -1.70% | - |
| Apr 17, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 8.94 | -0.70% | - |
| Apr 16, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.00 | 1.43% | - |
| Apr 15, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 8.87 | -1.35% | - |
| Apr 14, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.00 | 2.86% | - |
| Apr 13, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.75 | -2.82% | - |
| Apr 10, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.00 | 1.10% | - |
| Apr 9, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 8.90 | -3.94% | - |
| Apr 8, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.27 | 3.45% | - |
| Apr 7, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 8.96 | 4.02% | 30 |
| Apr 2, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.61 | -4.13% | - |
| Apr 1, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 8.98 | 1.63% | - |
| Mar 31, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 8.84 | 0.99% | - |
| Mar 30, 2026 | 8.96 | 9.11 | 8.96 | 9.11 | 8.75 | 0.80% | 53 |
| Mar 27, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 8.68 | 0.44% | - |
| Mar 26, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.64 | -1.14% | - |
| Mar 25, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.74 | 0.73% | - |
| Mar 24, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 8.68 | 0.42% | - |
| Mar 23, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.64 | -3.04% | - |
| Mar 20, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 8.92 | -0.04% | - |
| Mar 19, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 8.92 | -3.37% | - |
| Mar 18, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.23 | 0.76% | - |
| Mar 17, 2026 | 9.37 | 9.53 | 9.37 | 9.53 | 9.16 | 2.27% | 765 |
| Mar 16, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 8.96 | 1.75% | - |
| Mar 13, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 8.80 | 1.53% | - |
| Mar 12, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 8.67 | -0.90% | - |
| Mar 11, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.75 | -1.96% | - |
| Mar 10, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 8.92 | 5.05% | - |
| Mar 9, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.50 | -3.91% | - |
| Mar 6, 2026 | 9.14 | 9.20 | 9.14 | 9.20 | 8.84 | 1.30% | 1 |
| Mar 5, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 8.73 | 0.73% | - |
| Mar 4, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 8.67 | -1.83% | - |
| Mar 3, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 8.83 | -1.84% | - |
| Mar 2, 2026 | 9.13 | 9.36 | 9.13 | 9.36 | 8.99 | 2.12% | 1,500 |
| Feb 27, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 8.81 | -0.04% | - |
| Feb 26, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 8.81 | -0.13% | - |
| Feb 25, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 8.82 | -0.56% | - |
| Feb 24, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 8.87 | 0.74% | - |
| Feb 23, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 8.81 | 0.33% | - |
| Feb 20, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 8.78 | 1.69% | - |
| Feb 19, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.63 | 0.16% | - |
| Feb 18, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.62 | 0.27% | - |
| Feb 17, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.59 | 0.36% | - |
| Feb 16, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.56 | 0.27% | - |
| Feb 13, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.54 | -0.87% | - |
| Feb 12, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.62 | 0.61% | - |
| Feb 11, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.56 | -2.64% | - |