Sampo Oyj (BIT:1SAMP)
Italy
· Delayed Price · Currency is EUR 9.12
-0.29 (-3.12%)
At close: Mar 6, 2026
Sampo Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -3.12% | - |
| Mar 5, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.51% | - |
| Mar 4, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0.06% | - |
| Mar 3, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0.47% | - |
| Mar 2, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - | - |
| Feb 27, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -0.02% | - |
| Feb 26, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0.41% | - |
| Feb 25, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -0.02% | - |
| Feb 24, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0.63% | - |
| Feb 23, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 0.59% | - |
| Feb 20, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 0.57% | - |
| Feb 19, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0.75% | - |
| Feb 18, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| Feb 17, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.31% | - |
| Feb 16, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0.89% | - |
| Feb 13, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.10% | - |
| Feb 12, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.07% | - |
| Feb 11, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 0.53% | - |
| Feb 10, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -2.12% | - |
| Feb 9, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.88% | - |
| Feb 6, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -0.72% | - |
| Feb 5, 2026 | 9.36 | 9.36 | 9.36 | 9.40 | 9.40 | -1.90% | 50 |
| Feb 4, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0.82% | - |
| Feb 3, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.59% | - |
| Feb 2, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.42% | - |
| Jan 30, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - | - |
| Jan 29, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0.41% | - |
| Jan 28, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -1.08% | - |
| Jan 27, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -0.80% | - |
| Jan 26, 2026 | 9.79 | 9.79 | 9.79 | 9.55 | 9.55 | 0.19% | 511 |
| Jan 23, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -2.83% | - |
| Jan 22, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.16% | - |
| Jan 21, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -0.85% | - |
| Jan 20, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.71% | - |
| Jan 19, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -0.06% | - |
| Jan 16, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.55% | - |
| Jan 15, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.24% | - |
| Jan 14, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.06% | - |
| Jan 13, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -0.10% | - |
| Jan 12, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.59% | - |
| Jan 9, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.14% | - |
| Jan 8, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -3.11% | - |
| Jan 7, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -1.41% | - |
| Jan 6, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.54% | - |
| Jan 5, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -2.53% | - |
| Jan 2, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.43% | - |
| Dec 30, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - | - |
| Dec 29, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - | - |
| Dec 23, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.63% | - |
| Dec 22, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.63% | - |
| Dec 19, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.98% | - |
| Dec 18, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 1.49% | - |
| Dec 17, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.89% | - |
| Dec 16, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.83% | - |
| Dec 15, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.34% | - |
| Dec 12, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.30% | - |
| Dec 11, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -1.55% | - |
| Dec 10, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.85% | - |
| Dec 9, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -4.21% | - |
| Dec 8, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.14% | - |
| 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% | - |