Sampo Oyj (FRA:SMP0)
Germany · Delayed Price · Currency is EUR 8.90
-0.08 (-0.93%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:SMP0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 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% | - |
| May 8, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.65% | - |
| May 7, 2026 | 8.91 | 8.95 | 8.91 | 8.95 | 8.95 | 1.71% | 10 |
| May 6, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.62% | - |
| May 5, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -1.81% | - |
| May 4, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 3.28% | - |
| Apr 30, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -2.71% | - |
| Apr 29, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0.02% | - |
| Apr 28, 2026 | 8.89 | 8.89 | 8.77 | 8.77 | 8.77 | -2.29% | 400 |
| Apr 27, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -0.09% | - |
| Apr 24, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 1.72% | - |
| Apr 23, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -0.70% | - |
| 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% | - |