Sampo Oyj (FRA:SMP0)
Germany
· Delayed Price · Currency is EUR 9.99
+0.01 (0.08%)
At close: Dec 4, 2025
Sampo Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.46% | - |
| Dec 4, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.08% | - |
| Dec 3, 2025 | 10.07 | 10.07 | 9.98 | 9.98 | 9.98 | -0.82% | 1,275 |
| Dec 2, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.40% | - |
| Dec 1, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -1.38% | - |
| Nov 28, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 1.04% | - |
| Nov 27, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.64% | - |
| Nov 26, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.80% | - |
| Nov 25, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.50% | - |
| Nov 24, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.02% | - |
| Nov 21, 2025 | 9.89 | 9.99 | 9.89 | 9.99 | 9.99 | 0.24% | 1,000 |
| Nov 20, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 1.36% | - |
| Nov 19, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0.59% | - |
| Nov 18, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -1.47% | - |
| Nov 17, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.46% | - |
| Nov 14, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.34% | - |
| Nov 13, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.28% | 1 |
| Nov 12, 2025 | 9.91 | 9.97 | 9.91 | 9.97 | 9.97 | 2.45% | 120 |
| Nov 11, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -2.68% | - |
| Nov 10, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.63% | 4 |
| Nov 7, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 1.32% | - |
| Nov 6, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -1.66% | - |
| Nov 5, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 3.65% | - |
| Nov 4, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -1.45% | - |
| Nov 3, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -0.35% | - |
| Oct 31, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.35% | - |
| Oct 30, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -0.10% | - |
| Oct 29, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.67% | - |
| Oct 28, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0.25% | - |
| Oct 27, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.33% | - |
| Oct 24, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -1.51% | - |
| Oct 23, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 3.19% | - |
| Oct 22, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.15% | - |
| Oct 21, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -0.50% | - |
| Oct 20, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 1.28% | - |
| Oct 17, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -2.40% | - |
| Oct 16, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -1.67% | - |
| Oct 15, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 2.55% | - |
| Oct 14, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -1.95% | - |
| Oct 13, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -0.46% | - |
| Oct 10, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.28% | - |
| Oct 9, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 1.21% | - |
| Oct 8, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 1.37% | - |
| Oct 7, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -0.41% | - |
| Oct 6, 2025 | 9.58 | 9.67 | 9.58 | 9.67 | 9.67 | 0.94% | 500 |
| Oct 3, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -2.15% | - |
| Oct 2, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.43% | - |
| Oct 1, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.89% | - |
| Sep 30, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -0.27% | - |
| Sep 29, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 1.77% | - |
| Sep 26, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -0.08% | - |
| Sep 25, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0.19% | - |
| Sep 24, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -0.69% | - |
| Sep 23, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -0.33% | - |
| Sep 22, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.44% | - |
| Sep 19, 2025 | 9.62 | 9.65 | 9.62 | 9.65 | 9.65 | -1.19% | 100 |
| Sep 18, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.02% | - |
| Sep 17, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -0.45% | - |
| Sep 16, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.59% | - |
| Sep 15, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -0.20% | - |
| Sep 12, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.90% | - |
| Sep 11, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.60% | - |
| Sep 10, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.81% | - |
| Sep 9, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -0.94% | - |
| Sep 8, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.41% | - |
| Sep 5, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0.79% | - |
| Sep 4, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0.31% | - |
| Sep 3, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.02% | - |
| Sep 2, 2025 | 9.69 | 9.69 | 9.60 | 9.61 | 9.61 | -2.00% | 15,000 |
| Sep 1, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.08% | - |
| Aug 29, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -0.65% | - |
| Aug 28, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -0.04% | - |
| Aug 27, 2025 | 9.80 | 9.86 | 9.80 | 9.86 | 9.86 | 0.24% | 5,000 |
| Aug 26, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -0.55% | - |
| Aug 25, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0.77% | - |
| Aug 22, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.85% | - |
| Aug 21, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.77% | - |
| Aug 20, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.30% | - |
| Aug 19, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.77% | - |
| Aug 18, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.85% | 10 |
| Aug 15, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1.57% | - |
| Aug 14, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0.25% | - |
| Aug 13, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -0.94% | - |
| Aug 12, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.06% | - |
| Aug 11, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -0.85% | - |
| Aug 8, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -0.18% | - |
| Aug 7, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.06% | - |
| Aug 6, 2025 | 9.54 | 9.85 | 9.54 | 9.85 | 9.85 | 3.86% | 1,000 |
| Aug 5, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 1.91% | - |
| Aug 4, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 0.13% | 445 |
| Aug 1, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.83% | - |
| Jul 31, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0.04% | - |
| Jul 30, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0.43% | - |
| Jul 29, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -1.54% | - |
| Jul 28, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 1.26% | - |
| Jul 25, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -2.34% | - |
| Jul 24, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0.84% | - |
| Jul 23, 2025 | 9.43 | 9.50 | 9.43 | 9.50 | 9.50 | 1.43% | 980 |
| Jul 22, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -0.49% | - |
| Jul 21, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -0.13% | - |