Sapmer SA (EPA:ALMER)
France
· Delayed Price · Currency is EUR 4.900
+0.040 (0.82%)
Apr 24, 2026, 4:30 PM CET
Sapmer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Apr 24, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.82% | 83 |
| Apr 23, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Apr 22, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Apr 21, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Apr 20, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | 347 |
| Apr 17, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Apr 16, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Apr 15, 2026 | 4.74 | 4.86 | 4.74 | 4.86 | 4.86 | 1.67% | 9 |
| Apr 14, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Apr 13, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Apr 10, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Apr 9, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Apr 8, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Apr 7, 2026 | 4.68 | 4.78 | 4.68 | 4.78 | 4.78 | 3.02% | 32 |
| Apr 2, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -2.52% | 25 |
| Apr 1, 2026 | 4.64 | 4.76 | 4.64 | 4.76 | 4.76 | -2.86% | 202 |
| Mar 31, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 1 |
| Mar 30, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Mar 27, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Mar 26, 2026 | 4.66 | 4.90 | 4.66 | 4.90 | 4.90 | -1.21% | 102 |
| Mar 25, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 6.90% | 3 |
| Mar 24, 2026 | 4.68 | 4.68 | 4.64 | 4.64 | 4.64 | -6.45% | 120 |
| Mar 23, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | 21 |
| Mar 20, 2026 | 4.80 | 4.96 | 4.80 | 4.96 | 4.96 | 5.98% | 102 |
| Mar 19, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -8.24% | 83 |
| Mar 18, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.41% | 100 |
| Mar 17, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -5.14% | 20 |
| Mar 16, 2026 | 4.98 | 5.25 | 4.98 | 5.25 | 5.25 | -2.78% | 51 |
| Mar 13, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.89% | 80 |
| Mar 12, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -2.75% | 100 |
| Mar 11, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Mar 10, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 69 |
| Mar 9, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Mar 6, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 9.00% | 2 |
| Mar 5, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -10.71% | 110 |
| Mar 4, 2026 | 4.90 | 5.60 | 4.90 | 5.60 | 5.60 | 9.80% | 57 |
| Mar 3, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Mar 2, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | 211 |
| Feb 27, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 249 |
| Feb 26, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -4.76% | 5 |
| Feb 25, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Feb 24, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Feb 23, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Feb 20, 2026 | 5.00 | 5.25 | 5.00 | 5.25 | 5.25 | - | 272 |
| Feb 19, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Feb 18, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Feb 17, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Feb 16, 2026 | 5.00 | 5.25 | 5.00 | 5.25 | 5.25 | - | 22 |
| Feb 13, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | 60 |
| Feb 12, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Feb 11, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | 10 |
| Feb 10, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Feb 9, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 10 |
| Feb 6, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 11 |
| Feb 5, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Feb 4, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -1.83% | 351 |
| Feb 3, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Feb 2, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jan 30, 2026 | 5.20 | 5.45 | 5.20 | 5.45 | 5.45 | -3.54% | 115 |
| Jan 29, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Jan 28, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Jan 27, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Jan 26, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Jan 23, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Jan 22, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Jan 21, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Jan 20, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Jan 19, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -5.04% | 1 |
| Jan 16, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Jan 15, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Jan 14, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Jan 13, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Jan 12, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Jan 9, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Jan 8, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 12.26% | 2 |
| Jan 7, 2026 | 5.50 | 5.50 | 5.30 | 5.30 | 5.30 | -6.19% | 1,389 |
| Jan 6, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 499 |
| Jan 5, 2026 | 5.05 | 5.65 | 5.05 | 5.65 | 5.65 | -1.74% | 130 |
| Jan 2, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 6 |
| Dec 31, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Dec 30, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 3.60% | 1 |
| Dec 29, 2025 | 4.82 | 5.55 | 4.82 | 5.55 | 5.55 | -4.31% | 308 |
| Dec 24, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Dec 23, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Dec 22, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Dec 19, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Dec 18, 2025 | 4.56 | 5.80 | 4.56 | 5.80 | 5.80 | -0.85% | 2,532 |
| Dec 17, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 29.42% | 1 |
| Dec 16, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Dec 15, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Dec 12, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Dec 11, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Dec 10, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -17.82% | 2,447 |
| Dec 9, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Dec 8, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| 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 | - | - |