Sapmer SA (ALMER) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -16.25% | 5 | 0.06 |
| Nov 03, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | +0.00% | 10 | 0.11 |
| Nov 02, 2026 | 4.80 | 4.80 | 4.02 | 4.80 | 4.80 | +0.00% | 0 | 0.00 |
| Oct 30, 2026 | 4.80 | 4.80 | 4.02 | 4.80 | 4.80 | +0.00% | 0 | 0.00 |
| Oct 29, 2026 | 4.80 | 4.80 | 4.02 | 4.80 | 4.80 | +0.00% | 0 | 0.00 |
| Oct 28, 2026 | 4.80 | 4.80 | 4.02 | 4.80 | 4.80 | +0.00% | 0 | 0.00 |
| Oct 27, 2026 | 4.80 | 4.80 | 4.02 | 4.80 | 4.80 | +0.00% | 0 | 0.00 |
| Oct 26, 2026 | 4.80 | 4.80 | 4.02 | 4.80 | 4.80 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 4.80 | 4.80 | 4.02 | 4.80 | 4.80 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | +0.00% | 1 | 0.01 |
| Oct 21, 2026 | 4.80 | 4.80 | 4.02 | 4.80 | 4.80 | +0.00% | 0 | 0.00 |
| Oct 20, 2026 | 4.80 | 4.80 | 4.02 | 4.80 | 4.80 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.41% | 30 | 0.30 |
| Oct 16, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -1.23% | 2 | 0.02 |
| Oct 15, 2026 | 4.88 | 4.88 | 4.02 | 4.88 | 4.88 | +0.00% | 0 | 0.00 |
| Oct 14, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | +7.96% | 7 | 0.06 |
| Oct 13, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -8.87% | 100 | 0.85 |
| Oct 12, 2026 | 4.96 | 4.96 | 4.02 | 4.96 | 4.96 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 4.96 | 4.96 | 4.02 | 4.96 | 4.96 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | +8.30% | 2 | 0.02 |
| Oct 07, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | +0.00% | 20 | 0.17 |
| Oct 06, 2026 | 4.58 | 4.58 | 4.02 | 4.58 | 4.58 | +0.00% | 0 | 0.00 |
| Oct 05, 2026 | 4.58 | 4.58 | 4.02 | 4.58 | 4.58 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 4.58 | 4.58 | 4.02 | 4.58 | 4.58 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.43% | 11 | 0.09 |
| Sep 30, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | +0.00% | 670 | 5.84 |
| Sep 29, 2026 | 4.04 | 4.60 | 4.04 | 4.60 | 4.60 | +5.02% | 987 | 9.89 |
| Sep 28, 2026 | 4.20 | 4.38 | 4.20 | 4.38 | 4.38 | +3.30% | 939 | 11.06 |
| Sep 25, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -9.79% | 120 | 1.38 |
| Sep 24, 2026 | 4.70 | 4.70 | 4.20 | 4.70 | 4.70 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 4.70 | 4.70 | 4.20 | 4.70 | 4.70 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | +0.00% | 3 | 0.03 |
| Sep 21, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | +0.00% | 2 | 0.02 |
| Sep 18, 2026 | 4.70 | 4.70 | 4.30 | 4.70 | 4.70 | +0.00% | 0 | 0.00 |
| Sep 17, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | +6.82% | 2 | 0.02 |
| Sep 16, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -6.78% | 349 | 3.99 |
| Sep 15, 2026 | 4.72 | 4.72 | 4.30 | 4.72 | 4.72 | +0.00% | 0 | 0.00 |
| Sep 14, 2026 | 4.72 | 4.72 | 4.30 | 4.72 | 4.72 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 4.50 | 4.72 | 4.50 | 4.72 | 4.72 | +7.27% | 4 | 0.05 |
| Sep 10, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -7.56% | 405 | 5.00 |
| Sep 09, 2026 | 4.30 | 4.76 | 4.30 | 4.76 | 4.76 | +0.00% | 561 | 7.77 |
| Sep 08, 2026 | 4.76 | 4.78 | 4.50 | 4.76 | 4.76 | +0.00% | 0 | 0.00 |
| Sep 07, 2026 | 4.76 | 4.78 | 4.50 | 4.76 | 4.76 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 4.76 | 4.78 | 4.50 | 4.76 | 4.76 | +0.00% | 0 | 0.00 |
| Sep 03, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | +5.78% | 250 | 3.39 |
| Sep 02, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.75% | 11 | 0.13 |
| Sep 01, 2026 | 4.58 | 4.78 | 4.50 | 4.58 | 4.58 | +0.00% | 0 | 0.00 |
| Aug 31, 2026 | 4.58 | 4.60 | 4.22 | 4.58 | 4.58 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 4.58 | 4.60 | 4.22 | 4.58 | 4.58 | +0.00% | 0 | 0.00 |
| Aug 27, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | +1.33% | 2 | 0.02 |
