Sampo Oyj (FRA:SMP0)
Germany · Delayed Price · Currency is EUR 9.84
+0.08 (0.78%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:SMP0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |