Sampo Oyj (FRA:SMP0)
Germany · Delayed Price · Currency is EUR 9.49
+0.03 (0.27%)
At close: Sep 18, 2026
FRA:SMP0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0.27% | - |
| Sep 17, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0.32% | - |
| Sep 16, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0.02% | - |
| Sep 15, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0.49% | - |
| Sep 14, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -0.42% | - |
| Sep 11, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.04% | - |
| Sep 10, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -0.88% | - |
| Sep 9, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.96% | - |
| Sep 8, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -0.70% | - |
| Sep 7, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -0.88% | - |
| Sep 4, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.16% | - |
| Sep 3, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -0.14% | - |
| Sep 2, 2026 | 9.73 | 9.78 | 9.73 | 9.78 | 9.78 | 0.18% | 2,900 |
| Sep 1, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -0.61% | - |
| Aug 31, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.02% | - |
| Aug 28, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.34% | - |
| Aug 27, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.20% | - |
| Aug 26, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.78% | - |
| Aug 25, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.35% | - |
| Aug 24, 2026 | 9.69 | 9.73 | 9.69 | 9.73 | 9.73 | 1.02% | 1,300 |
| Aug 21, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0.84% | - |
| Aug 20, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -1.45% | - |
| Aug 19, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0.77% | - |
| Aug 18, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -1.29% | - |
| Aug 17, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.97% | - |
| Aug 14, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.42% | - |
| Aug 13, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 2.00% | - |
| Aug 12, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -0.47% | - |
| Aug 11, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -1.09% | - |
| Aug 10, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0.67% | - |
| Aug 7, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.17% | - |
| Aug 6, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0.91% | - |
| Aug 5, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.15% | - |
| Aug 4, 2026 | 9.40 | 9.41 | 9.40 | 9.41 | 9.41 | -2.43% | 2 |
| Aug 3, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.12% | - |
| Jul 31, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0.94% | - |
| Jul 30, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.21% | - |
| Jul 29, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -0.67% | - |
| Jul 28, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -0.75% | - |
| Jul 27, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 1.45% | - |
| Jul 24, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -0.58% | - |
| Jul 23, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0.48% | - |
| Jul 22, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -1.59% | - |
| Jul 21, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0.73% | - |
| Jul 20, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 2.15% | - |
| 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% | - |