Sapmer SA ALMER
EURONEXT · France · Process Industries
€4.58-0.02 (-0.43%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €4.58 | -0.43% | €4.58 | €4.58 | €4.58 | 11 |
| 2026-09-30 | €4.60 | 0.00% | €4.60 | €4.60 | €4.60 | 670 |
| 2026-09-29 | €4.60 | +5.02% | €4.04 | €4.60 | €4.04 | 987 |
| 2026-09-28 | €4.38 | +3.30% | €4.20 | €4.38 | €4.20 | 939 |
| 2026-09-25 | €4.24 | -9.79% | €4.24 | €4.24 | €4.24 | 120 |
| 2026-09-24 | €4.70 | 0.00% | €4.70 | €4.70 | €4.70 | 0 |
| 2026-09-23 | €4.70 | 0.00% | €4.70 | €4.70 | €4.70 | 0 |
| 2026-09-22 | €4.70 | 0.00% | €4.70 | €4.70 | €4.70 | 3 |
| 2026-09-21 | €4.70 | 0.00% | €4.70 | €4.70 | €4.70 | 2 |
| 2026-09-18 | €4.70 | 0.00% | €4.70 | €4.70 | €4.70 | 0 |
| 2026-09-17 | €4.70 | +6.82% | €4.70 | €4.70 | €4.70 | 2 |
| 2026-09-16 | €4.40 | -6.78% | €4.40 | €4.40 | €4.40 | 349 |
| 2026-09-15 | €4.72 | 0.00% | €4.72 | €4.72 | €4.72 | 0 |
| 2026-09-14 | €4.72 | 0.00% | €4.72 | €4.72 | €4.72 | 0 |
| 2026-09-11 | €4.72 | +7.27% | €4.50 | €4.72 | €4.50 | 4 |
| 2026-09-10 | €4.40 | -7.56% | €4.40 | €4.40 | €4.40 | 405 |
| 2026-09-09 | €4.76 | 0.00% | €4.30 | €4.76 | €4.30 | 561 |
| 2026-09-08 | €4.76 | 0.00% | €4.76 | €4.76 | €4.76 | 0 |
| 2026-09-07 | €4.76 | 0.00% | €4.76 | €4.76 | €4.76 | 0 |
| 2026-09-04 | €4.76 | 0.00% | €4.76 | €4.76 | €4.76 | 0 |
| 2026-09-03 | €4.76 | +5.78% | €4.76 | €4.76 | €4.76 | 250 |
| 2026-09-02 | €4.50 | -1.75% | €4.50 | €4.50 | €4.50 | 11 |
| 2026-09-01 | €4.58 | 0.00% | €4.58 | €4.58 | €4.58 | 0 |
| 2026-08-31 | €4.58 | 0.00% | €4.58 | €4.58 | €4.58 | 0 |
| 2026-08-28 | €4.58 | 0.00% | €4.58 | €4.58 | €4.58 | 0 |
| 2026-08-27 | €4.58 | +1.33% | €4.58 | €4.58 | €4.58 | 2 |
| 2026-08-26 | €4.52 | -1.74% | €4.52 | €4.52 | €4.52 | 800 |
| 2026-08-25 | €4.60 | 0.00% | €4.60 | €4.60 | €4.60 | 0 |
| 2026-08-24 | €4.60 | -3.77% | €4.60 | €4.60 | €4.60 | 62 |
| 2026-08-21 | €4.78 | 0.00% | €4.78 | €4.78 | €4.78 | 0 |
| 2026-08-20 | €4.78 | 0.00% | €4.78 | €4.78 | €4.78 | 10 |
| 2026-08-19 | €4.78 | 0.00% | €4.42 | €4.78 | €4.42 | 123 |
| 2026-08-18 | €4.78 | -0.42% | €4.28 | €4.78 | €4.28 | 6 |
| 2026-08-17 | €4.80 | -3.23% | €4.80 | €4.80 | €4.80 | 3 |
| 2026-08-14 | €4.96 | 0.00% | €4.96 | €4.96 | €4.96 | 0 |
| 2026-08-13 | €4.96 | 0.00% | €4.96 | €4.96 | €4.96 | 0 |
| 2026-08-12 | €4.96 | 0.00% | €4.96 | €4.96 | €4.96 | 0 |
| 2026-08-11 | €4.96 | 0.00% | €4.96 | €4.96 | €4.96 | 0 |
| 2026-08-10 | €4.96 | +7.83% | €4.96 | €4.96 | €4.96 | 2 |
| 2026-08-07 | €4.60 | 0.00% | €4.60 | €4.60 | €4.60 | 0 |
| 2026-08-06 | €4.60 | +6.98% | €4.60 | €4.60 | €4.60 | 3 |
| 2026-08-05 | €4.30 | 0.00% | €4.30 | €4.30 | €4.30 | 69 |
| 2026-08-04 | €4.30 | 0.00% | €4.30 | €4.30 | €4.30 | 8 |
| 2026-08-03 | €4.30 | +0.94% | €4.30 | €4.30 | €4.30 | 169 |
| 2026-07-31 | €4.26 | 0.00% | €4.26 | €4.26 | €4.26 | 0 |
| 2026-07-30 | €4.26 | 0.00% | €4.26 | €4.26 | €4.26 | 0 |
| 2026-07-29 | €4.26 | 0.00% | €4.26 | €4.26 | €4.26 | 0 |
| 2026-07-28 | €4.26 | 0.00% | €4.26 | €4.26 | €4.26 | 0 |
| 2026-07-27 | €4.26 | +0.47% | €4.26 | €4.26 | €4.26 | 1 |
| 2026-07-24 | €4.24 | 0.00% | €4.02 | €4.24 | €4.02 | 52 |
| 2026-07-23 | €4.24 | +1.92% | €4.02 | €4.24 | €4.02 | 13 |
| 2026-07-22 | €4.16 | 0.00% | €4.16 | €4.16 | €4.16 | 573 |
| 2026-07-21 | €4.16 | 0.00% | €4.16 | €4.16 | €4.16 | 554 |
| 2026-07-20 | €4.16 | -0.48% | €4.16 | €4.16 | €4.16 | 40 |
| 2026-07-17 | €4.18 | -2.34% | €4.28 | €4.28 | €4.18 | 45 |
| 2026-07-16 | €4.28 | 0.00% | €4.08 | €4.28 | €4.08 | 505 |
| 2026-07-15 | €4.28 | 0.00% | €4.28 | €4.28 | €4.28 | 0 |
| 2026-07-14 | €4.28 | 0.00% | €4.28 | €4.28 | €4.28 | 0 |
| 2026-07-13 | €4.28 | -8.55% | €4.28 | €4.28 | €4.28 | 10 |
| 2026-07-10 | €4.68 | 0.00% | €4.68 | €4.68 | €4.68 | 0 |
| 2026-07-09 | €4.68 | 0.00% | €4.26 | €4.68 | €4.26 | 407 |
| 2026-07-08 | €4.68 | 0.00% | €4.68 | €4.68 | €4.68 | 0 |
| 2026-07-07 | €4.68 | -2.09% | €4.40 | €4.68 | €4.40 | 58 |
| 2026-07-06 | €4.78 | 0.00% | €4.78 | €4.78 | €4.78 | 0 |
| 2026-07-03 | €4.78 | -1.24% | €4.20 | €4.78 | €4.20 | 77 |
| 2026-07-02 | €4.84 | +5.22% | €4.96 | €4.96 | €4.84 | 52 |
| 2026-07-01 | €4.60 | 0.00% | €4.60 | €4.60 | €4.60 | 0 |
| 2026-06-30 | €4.60 | 0.00% | €4.60 | €4.60 | €4.60 | 238 |
| 2026-06-29 | €4.60 | -1.71% | €4.32 | €4.60 | €4.32 | 312 |
| 2026-06-26 | €4.68 | 0.00% | €4.68 | €4.68 | €4.68 | 0 |
| 2026-06-25 | €4.68 | 0.00% | €4.68 | €4.68 | €4.68 | 0 |
| 2026-06-24 | €4.68 | 0.00% | €4.68 | €4.68 | €4.68 | 0 |
| 2026-06-23 | €4.68 | 0.00% | €4.68 | €4.68 | €4.68 | 0 |
| 2026-06-22 | €4.68 | -0.43% | €4.68 | €4.68 | €4.68 | 92 |
| 2026-06-19 | €4.70 | 0.00% | €4.70 | €4.70 | €4.70 | 0 |
| 2026-06-18 | €4.70 | 0.00% | €4.70 | €4.70 | €4.70 | 0 |
| 2026-06-17 | €4.70 | 0.00% | €4.70 | €4.70 | €4.70 | 0 |
| 2026-06-16 | €4.70 | 0.00% | €4.70 | €4.70 | €4.70 | 0 |
| 2026-06-15 | €4.70 | 0.00% | €4.70 | €4.70 | €4.70 | 0 |
| 2026-06-12 | €4.70 | 0.00% | €4.70 | €4.70 | €4.70 | 0 |
| 2026-06-11 | €4.70 | 0.00% | €4.70 | €4.70 | €4.70 | 0 |
| 2026-06-10 | €4.70 | 0.00% | €4.70 | €4.70 | €4.70 | 0 |
| 2026-06-09 | €4.70 | +16.34% | €4.04 | €4.70 | €4.04 | 324 |
| 2026-06-08 | €4.04 | 0.00% | €4.70 | €4.70 | €4.04 | 28 |
| 2026-06-05 | €4.04 | -14.04% | €4.32 | €4.32 | €4.04 | 735 |
| 2026-06-04 | €4.70 | -3.69% | €4.70 | €4.70 | €4.70 | 27 |
| 2026-06-03 | €4.88 | -0.41% | €4.54 | €4.88 | €4.54 | 122 |
| 2026-06-02 | €4.90 | +7.46% | €4.94 | €4.94 | €4.90 | 30 |
| 2026-06-01 | €4.56 | -0.44% | €4.56 | €4.56 | €4.56 | 10 |
| 2026-05-29 | €4.58 | +8.53% | €4.58 | €4.58 | €4.58 | 725 |