Sampo Oyj (FRA:SMP0)
Germany · Delayed Price · Currency is EUR 9.42
-0.06 (-0.68%)
Last updated: Jul 17, 2026, 8:05 AM CET
FRA:SMP0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -0.68% | - |
| Jul 16, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -1.19% | - |
| Jul 15, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0.52% | - |
| Jul 14, 2026 | 9.56 | 9.56 | 9.54 | 9.54 | 9.54 | 0.93% | 1,100 |
| Jul 13, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -0.90% | - |
| Jul 10, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0.19% | - |
| Jul 9, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 2.01% | - |
| Jul 8, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 1.19% | - |
| Jul 7, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -0.43% | - |
| Jul 6, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -1.30% | - |
| Jul 3, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 2.56% | - |
| Jul 2, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.20% | - |
| Jul 1, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -0.15% | - |
| Jun 30, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.86% | - |
| Jun 29, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 1.68% | - |
| Jun 26, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -0.58% | - |
| Jun 25, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 1.15% | - |
| Jun 24, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -0.69% | - |
| Jun 23, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -0.53% | - |
| Jun 22, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0.70% | - |
| Jun 19, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -1.41% | - |
| Jun 18, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.31% | - |
| Jun 17, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -0.09% | - |
| Jun 16, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -0.94% | - |
| Jun 15, 2026 | 9.09 | 9.11 | 9.09 | 9.11 | 9.11 | -0.20% | 200 |
| Jun 12, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 2.49% | - |
| Jun 11, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 0.18% | - |
| Jun 10, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 1.11% | - |
| Jun 9, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.01% | - |
| Jun 8, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 0.09% | - |
| Jun 5, 2026 | 8.80 | 8.80 | 8.69 | 8.70 | 8.70 | -1.20% | 1,000 |
| Jun 4, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -1.06% | - |
| Jun 3, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.93% | - |
| Jun 2, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -0.49% | - |
| Jun 1, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -0.44% | - |
| May 29, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -0.83% | - |
| May 28, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -3.40% | - |
| May 27, 2026 | 9.35 | 9.47 | 9.35 | 9.47 | 9.47 | 2.56% | 800 |
| May 26, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -0.43% | - |
| May 25, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -0.17% | - |
| May 22, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 1.58% | - |
| May 21, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -0.11% | - |
| May 20, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.84% | - |
| May 19, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 3.21% | - |
| May 18, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0.18% | - |
| May 15, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -0.99% | - |
| May 14, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -0.81% | - |
| May 13, 2026 | 8.92 | 8.94 | 8.92 | 8.94 | 8.94 | 2.13% | 1,000 |
| May 12, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.11% | - |
| May 11, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.64% | - |