Sapmer SA ALMER
EURONEXT · Fransa · Proses Endüstrileri
€4,58-0,02 (-%0,43)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-28 | €4,22 | +%4,98 | €4,24 | €4,24 | €4,22 | 173 |