Sampo Oyj (FRA:SMP0)
Germany · Delayed Price · Currency is EUR 9.22
+0.14 (1.59%)
At close: Oct 23, 2026
FRA:SMP0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 1.59% | - |
| Oct 22, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -0.94% | - |
| Oct 21, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0.37% | - |
| Oct 20, 2026 | 9.05 | 9.13 | 9.05 | 9.13 | 9.13 | 0.51% | 67 |
| Oct 19, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0.35% | - |
| Oct 16, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.60% | - |
| Oct 15, 2026 | 8.89 | 9.00 | 8.89 | 9.00 | 9.00 | 0.99% | 53 |
| Oct 14, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 0.61% | - |
| Oct 13, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0.25% | - |
| Oct 12, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0.39% | - |
| Oct 9, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.39% | - |
| Oct 8, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0.60% | - |
| Oct 7, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -0.93% | 10 |
| Oct 6, 2026 | 8.83 | 8.83 | 8.80 | 8.80 | 8.80 | -0.05% | 30 |
| Oct 5, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.43% | - |
| Oct 2, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 1.05% | - |
| Oct 1, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.73% | - |
| Sep 30, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -0.77% | - |
| Sep 29, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0.93% | - |
| Sep 28, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.41% | - |
| Sep 25, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0.05% | - |
| Sep 24, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -0.32% | - |
| Sep 23, 2026 | 9.21 | 9.21 | 8.86 | 8.86 | 8.86 | -4.88% | 540 |
| Sep 22, 2026 | 9.39 | 9.39 | 9.31 | 9.31 | 9.31 | -1.69% | 100 |
| Sep 21, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -0.17% | - |
| 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% | - |