Sampo Oyj (BIT:1SAMP)
Italy
· Delayed Price · Currency is EUR 10.48
-0.28 (-2.56%)
At close: Dec 5, 2025
Sampo Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -2.56% | - |
| Dec 4, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 2.92% | - |
| Dec 3, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 4.19% | - |
| Dec 2, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -4.25% | - |
| Dec 1, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 4.54% | - |
| Nov 28, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.33% | - |
| Nov 27, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -3.60% | - |
| Nov 26, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.19% | - |
| Nov 25, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.73% | - |
| Nov 24, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 4.37% | - |
| Nov 21, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0.31% | - |
| Nov 20, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.89% | - |
| Nov 19, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 3.78% | - |
| Nov 18, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -2.34% | - |
| Nov 17, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 1.14% | - |
| Nov 14, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.33% | - |
| Nov 13, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -1.35% | - |
| Nov 12, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 2.23% | - |
| Nov 11, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.19% | - |
| Nov 10, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 2.75% | - |
| Nov 7, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -1.46% | - |
| Nov 6, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0.80% | - |
| Nov 5, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -0.04% | - |
| Nov 4, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0.21% | - |
| Nov 3, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.19% | - |
| Oct 31, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -1.20% | - |
| Oct 30, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.02% | - |
| Oct 29, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.08% | - |
| Oct 28, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -0.23% | - |
| Oct 27, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -0.73% | - |
| Oct 24, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.91% | - |
| Oct 23, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 2.65% | - |
| Oct 22, 2025 | 9.67 | 9.67 | 9.67 | 9.44 | 9.44 | 4.26% | 15 |
| Oct 21, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 2.79% | - |
| Oct 20, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -7.50% | - |
| Oct 17, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -0.13% | - |
| Oct 16, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0.08% | - |
| Oct 15, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.63% | - |
| Oct 14, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -2.43% | - |
| Oct 13, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 2.36% | - |
| Oct 10, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -0.69% | - |
| Oct 9, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.77% | - |
| Oct 8, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -0.13% | - |
| Oct 7, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -1.24% | - |
| Oct 6, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.68% | - |
| Oct 3, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -1.34% | - |
| Oct 2, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0.15% | - |
| Oct 1, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -0.44% | - |
| Sep 30, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.48% | - |
| Sep 29, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0.57% | - |
| Sep 26, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.02% | - |
| Sep 25, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.59% | - |
| Sep 24, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -0.54% | - |
| Sep 23, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -0.31% | - |
| Sep 22, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0.33% | - |
| Sep 19, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -1.64% | - |
| Sep 18, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -0.12% | - |
| Sep 17, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.33% | - |
| Sep 16, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -1.46% | - |
| Sep 15, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.52% | - |
| Sep 12, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.87% | - |
| Sep 11, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.39% | - |
| Sep 10, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.08% | - |
| Sep 9, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0.76% | - |
| Sep 8, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -0.18% | - |
| Sep 5, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 1.20% | - |
| Sep 4, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0.63% | - |
| Sep 3, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -1.54% | - |
| Sep 2, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -1.16% | - |
| Sep 1, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.16% | - |
| Aug 29, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -0.57% | - |
| Aug 28, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0.16% | - |
| Aug 27, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0.45% | - |
| Aug 26, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -0.61% | - |
| Aug 25, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.48% | - |
| Aug 22, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.54% | - |
| Aug 21, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.44% | - |
| Aug 20, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.86% | - |
| Aug 19, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | - |
| Aug 18, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | - |
| Aug 14, 2025 | 10.22 | 10.22 | 9.85 | 10.03 | 10.03 | 2.87% | 328 |
| Aug 13, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.43% | - |
| Aug 12, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.16% | - |
| Aug 11, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.77% | - |
| Aug 8, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1.03% | - |
| Aug 7, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.69% | - |
| Aug 6, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 2.81% | - |
| Aug 5, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 2.58% | - |
| Aug 4, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - | - |
| Aug 1, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -0.96% | - |
| Jul 31, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.56% | - |
| Jul 30, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.43% | - |
| Jul 29, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -0.61% | - |
| Jul 28, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.28% | - |
| Jul 25, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -1.38% | - |
| Jul 24, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.48% | - |
| Jul 23, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.46% | - |
| Jul 22, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0.23% | - |
| Jul 21, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -0.02% | - |
| Jul 18, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0.49% | - |