Sapmer SA (EPA:ALMER)
France
· Delayed Price · Currency is EUR 5.50
0.00 (0.00%)
At close: Dec 5, 2025
Sapmer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 15 |
| Dec 4, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Dec 3, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Dec 2, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Dec 1, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Nov 28, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Nov 27, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 10.00% | 8 |
| Nov 26, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -3.85% | 124 |
| Nov 25, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -5.45% | 266 |
| Nov 24, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -8.33% | 113 |
| Nov 21, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Nov 20, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Nov 19, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Nov 18, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 6.19% | 2 |
| Nov 17, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -5.83% | 1,700 |
| Nov 14, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Nov 13, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Nov 12, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Nov 11, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Nov 10, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Nov 7, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -3.23% | 11 |
| Nov 6, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Nov 5, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Nov 4, 2025 | 5.40 | 6.20 | 5.40 | 6.20 | 6.20 | 5.08% | 3 |
| Nov 3, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Oct 31, 2025 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | - | 210 |
| Oct 30, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Oct 29, 2025 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | -4.07% | 139 |
| Oct 28, 2025 | 5.70 | 6.15 | 5.70 | 6.15 | 6.15 | -0.81% | 146 |
| Oct 27, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Oct 24, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Oct 23, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Oct 22, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Oct 21, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Oct 20, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 1 |
| Oct 17, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Oct 16, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Oct 15, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Oct 14, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 5 |
| Oct 13, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 2 |
| Oct 10, 2025 | 5.60 | 6.20 | 5.60 | 6.20 | 6.20 | - | 6 |
| Oct 9, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 1 |
| Oct 8, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 8 |
| Oct 7, 2025 | 5.10 | 6.20 | 5.10 | 6.20 | 6.20 | 21.57% | 57 |
| Oct 6, 2025 | 6.35 | 6.35 | 5.10 | 5.10 | 5.10 | -19.69% | 265 |
| Oct 3, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 5.83% | 25 |
| Oct 2, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Oct 1, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 30, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 29, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -4.76% | 160 |
| Sep 26, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.56% | 16 |
| Sep 25, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Sep 24, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Sep 23, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Sep 22, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Sep 19, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Sep 18, 2025 | 5.20 | 6.40 | 5.20 | 6.40 | 6.40 | 17.43% | 1,122 |
| Sep 17, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | 190 |
| Sep 16, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 170 |
| Sep 15, 2025 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -1.79% | 404 |
| Sep 12, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | 830 |
| Sep 11, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | 240 |
| Sep 10, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -3.36% | 199 |
| Sep 9, 2025 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -4.80% | 355 |
| Sep 8, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -4.58% | 434 |
| Sep 5, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.76% | 15 |
| Sep 4, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -11.41% | 1,400 |
| Sep 3, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 1.36% | 150 |
| Sep 2, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Sep 1, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Aug 29, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Aug 28, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 7.30% | 2 |
| Aug 27, 2025 | 6.90 | 6.90 | 6.85 | 6.85 | 6.85 | -0.72% | 113 |
| Aug 26, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -4.17% | 831 |
| Aug 25, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Aug 22, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Aug 21, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Aug 20, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Aug 19, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Aug 18, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 5.11% | 4 |
| Aug 15, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Aug 14, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Aug 13, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Aug 12, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.72% | 3 |
| Aug 11, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Aug 8, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Aug 7, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Aug 6, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Aug 5, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Aug 4, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -3.50% | 20 |
| Aug 1, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Jul 31, 2025 | 6.75 | 7.15 | 6.75 | 7.15 | 7.15 | -0.69% | 37 |
| Jul 30, 2025 | 6.75 | 7.20 | 6.75 | 7.20 | 7.20 | 5.88% | 59 |
| Jul 29, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 397 |
| Jul 28, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Jul 25, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 50 |
| Jul 24, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Jul 23, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Jul 22, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Jul 21, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |